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

Global Partners LP (NY: GLP )

43.99 -2.21 (-4.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2006 5.178 5.219 5.120 5.219 47,109 -0.01(-0.19%)
May 30, 2006 5.229 5.254 5.153 5.229 22,565 -0.03(-0.48%)
May 26, 2006 5.262 5.305 5.128 5.254 47,901 +0.02(+0.29%)
May 25, 2006 5.103 5.330 5.103 5.239 72,050 +0.10(+1.87%)
May 24, 2006 5.153 5.178 5.098 5.143 36,816 -0.05(-0.92%)
May 23, 2006 5.143 5.254 5.115 5.191 125,098 +0.07(+1.43%)
May 22, 2006 5.128 5.135 5.077 5.118 39,192 +0.03(+0.50%)
May 19, 2006 5.065 5.115 5.055 5.092 72,050 +0.00(+0.05%)
May 18, 2006 5.077 5.153 5.072 5.090 40,379 -0.01(-0.25%)
May 17, 2006 5.090 5.191 5.072 5.103 117,180 -0.03(-0.49%)
May 16, 2006 5.133 5.163 5.128 5.128 76,404 -0.01(-0.10%)
May 15, 2006 5.115 5.178 5.115 5.133 31,274 +0.01(+0.10%)
May 12, 2006 5.279 5.287 5.115 5.128 156,768 -0.16(-3.10%)
May 11, 2006 5.330 5.380 5.282 5.292 106,491 -0.04(-0.71%)
May 10, 2006 5.292 5.330 5.292 5.330 84,718 +0.05(+0.86%)
May 09, 2006 5.254 5.332 5.254 5.284 146,475 +0.01(+0.10%)
May 08, 2006 5.317 5.343 5.254 5.279 116,388 -0.03(-0.48%)
May 05, 2006 5.292 5.305 5.204 5.305 171,415 -0.01(-0.24%)
May 04, 2006 5.317 5.353 5.317 5.317 36,025 +0.02(+0.33%)
May 03, 2006 5.292 5.330 5.254 5.300 79,967 +0.02(+0.38%)
May 02, 2006 5.380 5.380 5.254 5.279 38,796 -0.17(-3.20%)
May 01, 2006 5.494 5.494 5.418 5.454 57,798 -0.03(-0.51%)
Apr 28, 2006 5.431 5.481 5.343 5.481 76,008 +0.05(+0.98%)
Apr 27, 2006 5.330 5.428 5.305 5.428 48,693 +0.10(+1.95%)
Apr 26, 2006 5.327 5.327 5.305 5.325 21,377 +0.03(+0.48%)
Apr 25, 2006 5.267 5.317 5.267 5.300 41,567 +0.03(+0.62%)
Apr 24, 2006 5.295 5.307 5.241 5.267 65,320 -0.03(-0.57%)
Apr 21, 2006 5.249 5.330 5.216 5.297 41,171 +0.05(+0.91%)
Apr 20, 2006 5.216 5.262 5.216 5.249 37,608 +0.01(+0.14%)
Apr 19, 2006 5.267 5.292 5.216 5.241 66,903 -0.03(-0.48%)
Apr 18, 2006 5.305 5.309 5.204 5.267 77,592 -0.03(-0.48%)
Apr 17, 2006 5.282 5.330 5.279 5.292 41,567 -0.04(-0.71%)
Apr 13, 2006 5.393 5.393 5.305 5.330 121,535 -0.10(-1.81%)
Apr 12, 2006 5.337 5.469 5.320 5.428 97,782 +0.05(+0.89%)
Apr 11, 2006 5.380 5.418 5.368 5.380 30,086 -0.03(-0.47%)
Apr 10, 2006 5.380 5.431 5.355 5.406 111,242 -0.00(-0.05%)
Apr 07, 2006 5.406 5.418 5.393 5.408 95,802 -0.01(-0.19%)
Apr 06, 2006 5.368 5.418 5.363 5.418 136,182 +0.05(+0.94%)
Apr 05, 2006 5.350 5.380 5.343 5.368 52,256 +0.01(+0.14%)
Apr 04, 2006 5.370 5.393 5.330 5.360 60,569 -0.07(-1.21%)
Apr 03, 2006 5.368 5.428 5.365 5.426 62,549 +0.06(+1.08%)
Mar 31, 2006 5.330 5.393 5.249 5.368 138,953 +0.04(+0.76%)
Mar 30, 2006 5.216 5.355 5.216 5.327 216,942 +0.09(+1.64%)
Mar 29, 2006 5.191 5.241 5.178 5.241 33,649 +0.03(+0.48%)
Mar 28, 2006 5.209 5.229 5.183 5.216 62,549 +0.03(+0.49%)
Mar 27, 2006 5.254 5.254 5.178 5.191 112,429 -0.04(-0.72%)
Mar 24, 2006 5.221 5.254 5.216 5.229 69,674 -0.00(-0.05%)
Mar 23, 2006 5.191 5.239 5.191 5.231 28,503 +0.04(+0.78%)
Mar 22, 2006 5.115 5.191 5.110 5.191 21,377 +0.09(+1.73%)
Mar 21, 2006 5.178 5.183 5.103 5.103 71,654 -0.10(-1.94%)
Mar 20, 2006 5.115 5.229 5.115 5.204 67,299 +0.09(+1.73%)
Mar 17, 2006 5.178 5.178 5.115 5.115 33,649 -0.04(-0.74%)
Mar 16, 2006 5.070 5.178 5.029 5.153 51,068 +0.06(+1.14%)
Mar 15, 2006 5.153 5.153 5.090 5.095 42,755 -0.03(-0.64%)
Mar 14, 2006 5.077 5.153 5.077 5.128 66,111 -0.01(-0.25%)
Mar 13, 2006 5.090 5.166 5.077 5.140 18,606 +0.03(+0.49%)
Mar 10, 2006 5.027 5.115 5.027 5.115 43,150 +0.06(+1.25%)
Mar 09, 2006 5.052 5.153 5.052 5.052 72,050 +0.03(+0.50%)
Mar 08, 2006 5.072 5.072 5.027 5.027 246,633 -0.07(-1.39%)
Mar 07, 2006 5.128 5.128 5.052 5.098 87,489 -0.06(-1.08%)
Mar 06, 2006 5.178 5.178 5.115 5.153 41,171 -0.03(-0.60%)
Mar 03, 2006 5.267 5.267 5.178 5.184 78,780 -0.08(-1.52%)
Mar 02, 2006 5.297 5.297 5.254 5.264 56,610 -0.01(-0.14%)
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.