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

Global Partners LP (NY: GLP )

46.20 +0.98 (+2.17%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Feb 28, 2006 5.305 5.368 5.279 5.322 157,560 +0.02(+0.33%)
Feb 27, 2006 5.373 5.373 5.305 5.305 48,693 -0.08(-1.41%)
Feb 24, 2006 5.279 5.380 5.279 5.380 36,816 +0.10(+1.91%)
Feb 23, 2006 5.355 5.368 5.279 5.279 24,148 -0.04(-0.71%)
Feb 22, 2006 5.355 5.360 5.305 5.317 28,107 -0.05(-0.94%)
Feb 21, 2006 5.373 5.431 5.355 5.368 38,004 -0.01(-0.23%)
Feb 17, 2006 5.398 5.431 5.368 5.380 29,690 -0.05(-0.93%)
Feb 16, 2006 5.436 5.451 5.355 5.431 65,716 +0.00(+0.00%)
Feb 15, 2006 5.292 5.451 5.254 5.431 70,466 +0.18(+3.46%)
Feb 14, 2006 5.302 5.380 5.229 5.249 70,466 -0.07(-1.24%)
Feb 13, 2006 5.292 5.335 5.279 5.315 55,027 +0.04(+0.67%)
Feb 10, 2006 5.305 5.305 5.204 5.279 68,487 -0.05(-0.95%)
Feb 09, 2006 5.355 5.398 5.317 5.330 64,924 +0.01(+0.24%)
Feb 08, 2006 5.330 5.375 5.292 5.317 28,107 -0.06(-1.03%)
Feb 07, 2006 5.481 5.507 5.355 5.373 50,672 -0.13(-2.39%)
Feb 06, 2006 5.431 5.504 5.416 5.504 92,239 +0.08(+1.44%)
Feb 03, 2006 5.279 5.431 5.267 5.426 129,848 +0.17(+3.27%)
Feb 02, 2006 5.229 5.350 5.229 5.254 104,116 +0.06(+1.22%)
Feb 01, 2006 5.229 5.241 5.156 5.191 66,507 -0.11(-2.10%)
Jan 31, 2006 5.191 5.368 5.178 5.302 189,626 +0.12(+2.24%)
Jan 30, 2006 5.229 5.279 5.168 5.186 105,699 +0.01(+0.10%)
Jan 27, 2006 5.279 5.310 5.178 5.181 130,244 -0.07(-1.30%)
Jan 26, 2006 5.236 5.297 5.236 5.249 67,299 +0.04(+0.73%)
Jan 25, 2006 5.241 5.317 5.211 5.211 124,306 -0.03(-0.53%)
Jan 24, 2006 5.191 5.267 5.178 5.239 58,590 +0.10(+1.92%)
Jan 23, 2006 5.191 5.234 5.077 5.140 73,237 -0.11(-2.16%)
Jan 20, 2006 5.317 5.380 5.216 5.254 110,054 -0.06(-1.19%)
Jan 19, 2006 5.171 5.317 5.153 5.317 81,947 +0.18(+3.44%)
Jan 18, 2006 5.002 5.140 4.966 5.140 70,862 +0.09(+1.80%)
Jan 17, 2006 5.014 5.050 4.913 5.050 114,409 +0.10(+1.99%)
Jan 13, 2006 4.888 4.951 4.888 4.951 39,192 +0.06(+1.29%)
Jan 12, 2006 4.964 4.981 4.888 4.888 51,068 -0.10(-1.93%)
Jan 11, 2006 4.938 5.004 4.938 4.984 74,425 +0.07(+1.44%)
Jan 10, 2006 4.999 5.027 4.913 4.913 134,599 -0.09(-1.77%)
Jan 09, 2006 5.067 5.067 4.954 5.002 199,919 -0.00(-0.05%)
Jan 06, 2006 5.052 5.105 5.004 5.004 181,708 -0.05(-0.95%)
Jan 05, 2006 4.989 5.140 4.938 5.052 147,663 +0.09(+1.78%)
Jan 04, 2006 4.888 4.964 4.888 4.964 68,487 +0.08(+1.55%)
Jan 03, 2006 4.787 4.900 4.784 4.888 191,605 +0.16(+3.48%)
Dec 30, 2005 4.630 4.787 4.585 4.724 500,392 +0.11(+2.35%)
Dec 29, 2005 4.698 4.724 4.585 4.615 485,348 -0.08(-1.77%)
Dec 28, 2005 4.754 4.762 4.678 4.698 370,147 -0.02(-0.37%)
Dec 27, 2005 4.875 4.878 4.661 4.716 316,307 -0.15(-3.11%)
Dec 23, 2005 4.895 4.898 4.865 4.868 186,063 -0.02(-0.41%)
Dec 22, 2005 4.900 4.964 4.863 4.888 200,315 -0.02(-0.41%)
Dec 21, 2005 4.913 4.964 4.868 4.908 245,445 +0.02(+0.31%)
Dec 20, 2005 4.875 4.923 4.875 4.893 133,015 -0.03(-0.67%)
Dec 19, 2005 4.951 5.002 4.900 4.926 178,541 -0.05(-1.02%)
Dec 16, 2005 4.964 4.984 4.928 4.976 89,864 +0.00(+0.00%)
Dec 15, 2005 4.936 4.999 4.918 4.976 196,752 +0.02(+0.31%)
Dec 14, 2005 4.946 5.057 4.926 4.961 117,972 -0.01(-0.20%)
Dec 13, 2005 4.938 4.976 4.900 4.971 186,063 -0.01(-0.10%)
Dec 12, 2005 4.976 4.999 4.956 4.976 151,621 -0.01(-0.25%)
Dec 09, 2005 4.989 5.002 4.959 4.989 154,789 -0.01(-0.15%)
Dec 08, 2005 5.039 5.047 4.964 4.996 130,640 +0.02(+0.41%)
Dec 07, 2005 5.022 5.027 4.951 4.976 113,221 -0.03(-0.66%)
Dec 06, 2005 4.926 5.029 4.926 5.009 288,992 +0.07(+1.38%)
Dec 05, 2005 4.900 5.001 4.900 4.941 170,624 +0.04(+0.82%)
Dec 02, 2005 4.875 5.039 4.875 4.900 214,962 +0.01(+0.15%)
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.