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

Global Partners LP (NY: GLP )

45.19 +0.71 (+1.58%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 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 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%)
Dec 01, 2005 4.951 4.989 4.830 4.893 318,683 -0.06(-1.12%)
Nov 30, 2005 5.039 5.047 4.926 4.948 386,378 -0.16(-3.21%)
Nov 29, 2005 5.128 5.204 5.039 5.113 158,351 -0.04(-0.78%)
Nov 28, 2005 5.065 5.279 5.039 5.153 180,521 +0.08(+1.49%)
Nov 25, 2005 5.115 5.115 5.067 5.077 25,732 -0.04(-0.74%)
Nov 23, 2005 5.178 5.216 5.090 5.115 132,619 -0.06(-1.22%)
Nov 22, 2005 5.166 5.279 5.115 5.178 95,011 -0.01(-0.19%)
Nov 21, 2005 5.234 5.241 5.077 5.188 190,418 +0.01(+0.24%)
Nov 18, 2005 5.090 5.204 5.090 5.176 87,093 +0.06(+1.19%)
Nov 17, 2005 5.166 5.166 5.027 5.115 207,045 -0.05(-0.98%)
Nov 16, 2005 5.229 5.229 5.166 5.166 82,343 -0.08(-1.45%)
Nov 15, 2005 5.436 5.464 5.206 5.241 165,873 -0.19(-3.49%)
Nov 14, 2005 5.370 5.514 5.350 5.431 404,193 +0.09(+1.65%)
Nov 11, 2005 5.279 5.393 5.241 5.343 116,388 +0.00(+0.00%)
Nov 10, 2005 5.406 5.444 5.279 5.343 184,084 +0.01(+0.24%)
Nov 09, 2005 5.279 5.368 5.153 5.330 260,884 +0.05(+0.86%)
Nov 08, 2005 5.327 5.418 5.279 5.284 279,491 +0.02(+0.38%)
Nov 07, 2005 5.216 5.292 5.191 5.264 214,962 +0.00(+0.05%)
Nov 04, 2005 5.254 5.305 5.130 5.262 223,276 -0.01(-0.14%)
Nov 03, 2005 5.368 5.368 5.204 5.269 256,926 -0.11(-2.11%)
Nov 02, 2005 5.494 5.494 5.375 5.383 134,203 -0.11(-1.93%)
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.