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 (%)
Dec 29, 2006 6.479 6.744 6.474 6.563 101,345 +0.05(+0.70%)
Dec 28, 2006 6.441 6.517 6.307 6.517 43,546 +0.03(+0.39%)
Dec 27, 2006 6.315 6.492 6.292 6.492 107,283 +0.19(+3.09%)
Dec 26, 2006 6.313 6.504 6.282 6.297 27,711 -0.02(-0.28%)
Dec 22, 2006 6.292 6.315 6.265 6.315 86,301 +0.02(+0.36%)
Dec 21, 2006 6.206 6.315 6.206 6.292 89,864 +0.08(+1.30%)
Dec 20, 2006 6.265 6.265 6.196 6.211 13,459 -0.01(-0.22%)
Dec 19, 2006 6.259 6.265 6.206 6.225 24,544 -0.03(-0.51%)
Dec 18, 2006 6.277 6.300 6.245 6.257 49,880 +0.02(+0.28%)
Dec 15, 2006 6.201 6.295 6.201 6.239 692,789 +0.05(+0.78%)
Dec 14, 2006 6.239 6.239 6.191 6.191 36,025 -0.05(-0.77%)
Dec 13, 2006 6.252 6.265 6.227 6.239 51,068 -0.01(-0.20%)
Dec 12, 2006 6.265 6.310 6.219 6.252 124,702 +0.00(+0.04%)
Dec 11, 2006 6.272 6.282 6.227 6.249 147,267 +0.01(+0.12%)
Dec 08, 2006 6.302 6.302 6.214 6.242 155,184 -0.04(-0.59%)
Dec 07, 2006 6.292 6.315 6.257 6.279 98,574 -0.01(-0.18%)
Dec 06, 2006 6.305 6.305 6.217 6.290 83,134 -0.01(-0.20%)
Dec 05, 2006 6.163 6.302 6.163 6.302 121,535 +0.18(+2.89%)
Dec 04, 2006 5.987 6.163 5.979 6.126 78,780 +0.17(+2.80%)
Dec 01, 2006 5.941 6.045 5.886 5.959 116,784 -0.00(-0.04%)
Nov 30, 2006 5.961 6.019 5.939 5.961 26,128 -0.00(-0.04%)
Nov 29, 2006 5.961 5.989 5.961 5.964 53,047 -0.02(-0.38%)
Nov 28, 2006 5.949 5.987 5.936 5.987 154,393 +0.05(+0.81%)
Nov 27, 2006 6.037 6.052 5.936 5.939 85,510 -0.06(-1.01%)
Nov 24, 2006 6.057 6.057 5.999 5.999 65,320 -0.04(-0.71%)
Nov 22, 2006 6.025 6.047 6.012 6.042 56,214 -0.02(-0.33%)
Nov 21, 2006 5.992 6.090 5.992 6.062 68,883 +0.05(+0.76%)
Nov 20, 2006 6.025 6.060 5.961 6.017 129,848 -0.01(-0.08%)
Nov 17, 2006 6.050 6.073 5.974 6.022 102,136 -0.03(-0.46%)
Nov 16, 2006 6.161 6.161 5.936 6.050 90,656 -0.11(-1.76%)
Nov 15, 2006 6.176 6.176 6.131 6.158 99,365 +0.03(+0.41%)
Nov 14, 2006 6.169 6.189 6.062 6.133 72,446 -0.03(-0.49%)
Nov 13, 2006 6.138 6.171 5.999 6.163 177,750 +0.18(+2.95%)
Nov 10, 2006 5.898 5.987 5.873 5.987 42,755 +0.05(+0.85%)
Nov 09, 2006 5.709 5.949 5.709 5.936 191,605 +0.31(+5.52%)
Nov 08, 2006 5.588 5.661 5.562 5.625 57,798 +0.04(+0.68%)
Nov 07, 2006 5.532 5.608 5.532 5.588 91,844 +0.06(+1.00%)
Nov 06, 2006 5.570 5.572 5.527 5.532 70,070 +0.01(+0.23%)
Nov 03, 2006 5.570 5.570 5.481 5.519 127,473 -0.06(-1.13%)
Nov 02, 2006 5.572 5.618 5.494 5.582 54,235 +0.04(+0.64%)
Nov 01, 2006 5.620 5.620 5.532 5.547 187,251 -0.17(-3.05%)
Oct 31, 2006 5.785 5.785 5.686 5.721 178,937 +0.00(+0.00%)
Oct 30, 2006 5.747 5.754 5.684 5.721 62,944 -0.01(-0.22%)
Oct 27, 2006 5.734 5.787 5.709 5.734 258,509 +0.03(+0.44%)
Oct 26, 2006 5.681 5.709 5.658 5.709 59,777 +0.03(+0.44%)
Oct 25, 2006 5.661 5.734 5.656 5.684 315,516 +0.03(+0.45%)
Oct 24, 2006 5.651 5.684 5.651 5.658 73,237 +0.01(+0.18%)
Oct 23, 2006 5.646 5.684 5.623 5.648 47,109 +0.03(+0.49%)
Oct 20, 2006 5.608 5.684 5.608 5.620 182,104 +0.02(+0.27%)
Oct 19, 2006 5.608 5.620 5.582 5.605 194,772 -0.01(-0.13%)
Oct 18, 2006 5.532 5.648 5.532 5.613 83,926 +0.06(+1.00%)
Oct 17, 2006 5.519 5.557 5.519 5.557 74,821 +0.03(+0.59%)
Oct 16, 2006 5.570 5.588 5.494 5.524 156,768 -0.07(-1.26%)
Oct 13, 2006 5.608 5.620 5.585 5.595 150,434 -0.01(-0.09%)
Oct 12, 2006 5.582 5.600 5.560 5.600 71,258 +0.01(+0.23%)
Oct 11, 2006 5.557 5.595 5.545 5.588 37,212 +0.01(+0.23%)
Oct 10, 2006 5.570 5.620 5.562 5.575 84,718 -0.05(-0.81%)
Oct 09, 2006 5.608 5.684 5.582 5.620 142,120 +0.01(+0.23%)
Oct 06, 2006 5.620 5.633 5.582 5.608 44,338 -0.03(-0.45%)
Oct 05, 2006 5.557 5.633 5.557 5.633 71,258 +0.06(+1.13%)
Oct 04, 2006 5.646 5.651 5.557 5.570 123,910 -0.06(-1.08%)
Oct 03, 2006 5.684 5.684 5.608 5.630 75,613 -0.05(-0.93%)
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.