Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Partners LP (NY: GLP )

45.15 +1.23 (+2.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 4.592 4.748 4.581 4.690 214,369 +0.10(+2.24%)
Jan 30, 2006 4.625 4.670 4.572 4.587 119,491 +0.00(+0.10%)
Jan 27, 2006 4.670 4.697 4.581 4.583 147,239 -0.06(-1.30%)
Jan 26, 2006 4.632 4.686 4.632 4.643 76,081 +0.03(+0.73%)
Jan 25, 2006 4.637 4.704 4.610 4.610 140,526 -0.02(-0.53%)
Jan 24, 2006 4.592 4.659 4.581 4.634 66,235 +0.09(+1.92%)
Jan 23, 2006 4.592 4.630 4.491 4.547 82,794 -0.10(-2.16%)
Jan 20, 2006 4.704 4.759 4.614 4.648 124,414 -0.06(-1.19%)
Jan 19, 2006 4.574 4.704 4.558 4.704 92,639 +0.16(+3.44%)
Jan 18, 2006 4.424 4.547 4.393 4.547 80,108 +0.08(+1.80%)
Jan 17, 2006 4.435 4.467 4.346 4.467 129,337 +0.09(+1.99%)
Jan 13, 2006 4.324 4.380 4.324 4.380 44,305 +0.06(+1.29%)
Jan 12, 2006 4.391 4.406 4.324 4.324 57,732 -0.08(-1.93%)
Jan 11, 2006 4.368 4.426 4.368 4.409 84,136 +0.06(+1.44%)
Jan 10, 2006 4.422 4.447 4.346 4.346 152,162 -0.08(-1.77%)
Jan 09, 2006 4.482 4.482 4.382 4.424 226,005 -0.00(-0.05%)
Jan 06, 2006 4.469 4.516 4.426 4.426 205,418 -0.04(-0.95%)
Jan 05, 2006 4.413 4.547 4.368 4.469 166,930 +0.08(+1.78%)
Jan 04, 2006 4.324 4.391 4.324 4.391 77,423 +0.07(+1.55%)
Jan 03, 2006 4.234 4.335 4.232 4.324 216,607 +0.15(+3.48%)
Dec 30, 2005 4.096 4.234 4.056 4.178 565,684 +0.10(+2.35%)
Dec 29, 2005 4.156 4.178 4.056 4.082 548,678 -0.07(-1.77%)
Dec 28, 2005 4.205 4.212 4.138 4.156 418,445 -0.02(-0.37%)
Dec 27, 2005 4.313 4.315 4.123 4.172 357,580 -0.13(-3.11%)
Dec 23, 2005 4.330 4.333 4.304 4.306 210,341 -0.02(-0.41%)
Dec 22, 2005 4.335 4.391 4.301 4.324 226,452 -0.02(-0.41%)
Dec 21, 2005 4.346 4.391 4.306 4.342 277,471 +0.01(+0.31%)
Dec 20, 2005 4.313 4.355 4.313 4.328 150,371 -0.03(-0.67%)
Dec 19, 2005 4.380 4.424 4.335 4.357 201,838 -0.04(-1.02%)
Dec 16, 2005 4.391 4.409 4.359 4.402 101,590 +0.00(+0.00%)
Dec 15, 2005 4.366 4.422 4.350 4.402 222,425 +0.01(+0.31%)
Dec 14, 2005 4.375 4.473 4.357 4.388 133,365 -0.01(-0.20%)
Dec 13, 2005 4.368 4.402 4.335 4.397 210,341 -0.00(-0.10%)
Dec 12, 2005 4.402 4.422 4.384 4.402 171,406 -0.01(-0.25%)
Dec 09, 2005 4.413 4.424 4.386 4.413 174,986 -0.01(-0.15%)
Dec 08, 2005 4.458 4.464 4.391 4.420 147,686 +0.02(+0.41%)
Dec 07, 2005 4.442 4.447 4.380 4.402 127,995 -0.03(-0.66%)
Dec 06, 2005 4.357 4.449 4.357 4.431 326,700 +0.06(+1.38%)
Dec 05, 2005 4.335 4.424 4.335 4.371 192,887 +0.04(+0.82%)
Dec 02, 2005 4.313 4.458 4.313 4.335 243,011 +0.01(+0.15%)
Dec 01, 2005 4.380 4.413 4.272 4.328 360,265 -0.05(-1.12%)
Nov 30, 2005 4.458 4.464 4.357 4.377 436,794 -0.15(-3.21%)
Nov 29, 2005 4.536 4.603 4.458 4.523 179,014 -0.04(-0.78%)
Nov 28, 2005 4.480 4.670 4.458 4.558 204,076 +0.07(+1.49%)
Nov 25, 2005 4.525 4.525 4.482 4.491 29,089 -0.03(-0.74%)
Nov 23, 2005 4.581 4.614 4.502 4.525 149,924 -0.06(-1.22%)
Nov 22, 2005 4.569 4.670 4.525 4.581 107,408 -0.01(-0.19%)
Nov 21, 2005 4.630 4.637 4.491 4.590 215,264 +0.01(+0.24%)
Nov 18, 2005 4.502 4.603 4.502 4.578 98,457 +0.05(+1.19%)
Nov 17, 2005 4.569 4.569 4.447 4.525 234,060 -0.04(-0.98%)
Nov 16, 2005 4.625 4.625 4.569 4.569 93,087 -0.07(-1.45%)
Nov 15, 2005 4.809 4.833 4.605 4.637 187,517 -0.17(-3.49%)
Nov 14, 2005 4.750 4.878 4.733 4.804 456,933 +0.08(+1.65%)
Nov 11, 2005 4.670 4.771 4.637 4.726 131,575 +0.00(+0.00%)
Nov 10, 2005 4.782 4.815 4.670 4.726 208,103 +0.01(+0.24%)
Nov 09, 2005 4.670 4.748 4.558 4.715 294,925 +0.04(+0.86%)
Nov 08, 2005 4.712 4.793 4.670 4.674 315,959 +0.02(+0.38%)
Nov 07, 2005 4.614 4.681 4.592 4.657 243,011 +0.00(+0.05%)
Nov 04, 2005 4.648 4.692 4.538 4.654 252,409 -0.01(-0.14%)
Nov 03, 2005 4.748 4.748 4.603 4.661 290,450 -0.10(-2.11%)
Nov 02, 2005 4.860 4.860 4.755 4.762 151,714 -0.09(-1.93%)
Nov 01, 2005 4.882 4.916 4.811 4.855 206,761 +0.02(+0.46%)
Oct 31, 2005 4.838 4.871 4.815 4.833 125,757 -0.02(-0.32%)
Oct 28, 2005 4.860 4.882 4.838 4.849 70,263 +0.01(+0.23%)
Oct 27, 2005 4.905 4.905 4.838 4.838 70,710 -0.06(-1.14%)
Oct 26, 2005 4.905 4.934 4.804 4.893 122,624 -0.02(-0.45%)
Oct 25, 2005 4.914 4.938 4.914 4.916 137,840 +0.02(+0.46%)
Oct 24, 2005 4.804 4.911 4.804 4.893 125,757 +0.09(+1.86%)
Oct 21, 2005 4.782 4.914 4.754 4.804 323,120 -0.06(-1.33%)
Oct 20, 2005 4.905 4.945 4.869 4.869 91,744 -0.06(-1.18%)
Oct 19, 2005 4.949 4.949 4.750 4.927 251,514 -0.02(-0.50%)
Oct 18, 2005 4.916 4.972 4.916 4.952 150,819 +0.02(+0.50%)
Oct 17, 2005 4.849 4.958 4.849 4.927 246,591 +0.08(+1.61%)
Oct 14, 2005 4.905 4.905 4.804 4.849 359,818 -0.08(-1.59%)
Oct 13, 2005 5.066 5.066 4.804 4.927 240,326 -0.13(-2.65%)
Oct 12, 2005 5.079 5.095 5.005 5.061 239,878 +0.02(+0.31%)
Oct 11, 2005 5.016 5.106 5.016 5.045 153,057 +0.02(+0.36%)
Oct 10, 2005 5.128 5.128 5.005 5.028 155,742 -0.07(-1.45%)
Oct 07, 2005 5.005 5.124 4.983 5.101 451,563 +0.14(+2.79%)
Oct 06, 2005 5.217 5.217 4.958 4.963 877,616 -0.26(-4.96%)
Oct 05, 2005 5.363 5.363 5.186 5.222 607,752 -0.12(-2.26%)
Oct 04, 2005 5.452 5.515 5.340 5.343 506,609 -0.06(-1.20%)
Oct 03, 2005 5.296 5.430 5.217 5.407 736,643 +0.13(+2.54%)
Sep 30, 2005 5.307 5.352 5.217 5.273 1,463,440 -0.02(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.