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: 4:10 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 (%)
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%)
Oct 02, 2006 5.696 5.805 5.668 5.684 207,441 +0.01(+0.22%)
Sep 29, 2006 5.684 5.714 5.633 5.671 186,855 +0.01(+0.22%)
Sep 28, 2006 5.668 5.709 5.656 5.658 242,278 -0.02(-0.31%)
Sep 27, 2006 5.686 5.744 5.661 5.676 152,413 -0.05(-0.79%)
Sep 26, 2006 5.696 5.721 5.595 5.721 93,823 +0.04(+0.67%)
Sep 25, 2006 5.709 5.734 5.666 5.684 108,075 +0.03(+0.45%)
Sep 22, 2006 5.653 5.696 5.646 5.658 26,523 +0.03(+0.45%)
Sep 21, 2006 5.633 5.633 5.507 5.633 95,011 -0.03(-0.45%)
Sep 20, 2006 5.759 5.759 5.658 5.658 48,297 -0.09(-1.54%)
Sep 19, 2006 5.658 5.747 5.658 5.747 52,652 +0.06(+1.11%)
Sep 18, 2006 5.684 5.744 5.666 5.684 131,827 -0.01(-0.18%)
Sep 15, 2006 5.646 5.721 5.646 5.694 56,610 +0.02(+0.27%)
Sep 14, 2006 5.671 5.701 5.661 5.678 81,551 +0.02(+0.36%)
Sep 13, 2006 5.658 5.696 5.620 5.658 56,610 +0.03(+0.45%)
Sep 12, 2006 5.595 5.633 5.595 5.633 52,652 +0.03(+0.50%)
Sep 11, 2006 5.646 5.646 5.595 5.605 49,880 -0.03(-0.49%)
Sep 08, 2006 5.658 5.671 5.615 5.633 64,132 -0.01(-0.22%)
Sep 07, 2006 5.633 5.673 5.595 5.646 39,983 +0.01(+0.22%)
Sep 06, 2006 5.557 5.691 5.557 5.633 62,944 -0.01(-0.22%)
Sep 05, 2006 5.658 5.658 5.600 5.646 138,953 +0.01(+0.22%)
Sep 01, 2006 5.646 5.658 5.615 5.633 117,576 +0.01(+0.09%)
Aug 31, 2006 5.608 5.630 5.570 5.628 121,535 +0.03(+0.45%)
Aug 30, 2006 5.595 5.633 5.557 5.603 93,427 +0.02(+0.36%)
Aug 29, 2006 5.608 5.618 5.562 5.582 155,184 -0.01(-0.23%)
Aug 28, 2006 5.595 5.625 5.557 5.595 81,155 +0.00(+0.00%)
Aug 25, 2006 5.588 5.610 5.557 5.595 47,901 +0.01(+0.23%)
Aug 24, 2006 5.582 5.585 5.557 5.582 52,652 +0.02(+0.36%)
Aug 23, 2006 5.519 5.633 5.509 5.562 195,960 +0.04(+0.64%)
Aug 22, 2006 5.570 5.570 5.507 5.527 40,775 -0.03(-0.59%)
Aug 21, 2006 5.557 5.608 5.502 5.560 72,050 +0.00(+0.05%)
Aug 18, 2006 5.557 5.557 5.494 5.557 106,887 +0.00(+0.00%)
Aug 17, 2006 5.565 5.565 5.507 5.557 66,903 +0.01(+0.18%)
Aug 16, 2006 5.532 5.565 5.522 5.547 23,752 +0.00(+0.05%)
Aug 15, 2006 5.560 5.565 5.469 5.545 30,878 +0.00(+0.00%)
Aug 14, 2006 5.545 5.570 5.509 5.545 55,027 +0.00(+0.00%)
Aug 11, 2006 5.557 5.570 5.537 5.545 48,297 -0.03(-0.45%)
Aug 10, 2006 5.608 5.628 5.535 5.570 172,999 +0.10(+1.80%)
Aug 09, 2006 5.545 5.545 5.469 5.471 40,775 -0.05(-0.87%)
Aug 08, 2006 5.507 5.532 5.466 5.519 49,880 +0.01(+0.09%)
Aug 07, 2006 5.469 5.514 5.444 5.514 60,965 +0.02(+0.37%)
Aug 04, 2006 5.383 5.494 5.383 5.494 41,963 +0.09(+1.59%)
Aug 03, 2006 5.418 5.431 5.380 5.408 42,359 -0.01(-0.19%)
Aug 02, 2006 5.431 5.449 5.391 5.418 83,530 -0.03(-0.60%)
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.