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

Global Partners LP (NY: GLP )

45.05 +1.48 (+3.40%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 23, 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 (%)
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%)
Mar 01, 2006 5.325 5.325 5.254 5.272 36,816 -0.05(-0.95%)
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%)
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%)
Nov 01, 2005 5.519 5.557 5.439 5.489 182,896 +0.03(+0.46%)
Oct 31, 2005 5.469 5.507 5.444 5.464 111,242 -0.02(-0.32%)
Oct 28, 2005 5.494 5.519 5.469 5.481 62,153 +0.01(+0.23%)
Oct 27, 2005 5.545 5.545 5.469 5.469 62,549 -0.06(-1.14%)
Oct 26, 2005 5.545 5.577 5.431 5.532 108,471 -0.03(-0.45%)
Oct 25, 2005 5.555 5.582 5.555 5.557 121,930 +0.03(+0.46%)
Oct 24, 2005 5.431 5.552 5.431 5.532 111,242 +0.10(+1.86%)
Oct 21, 2005 5.406 5.555 5.374 5.431 285,825 -0.07(-1.33%)
Oct 20, 2005 5.545 5.590 5.504 5.504 81,155 -0.07(-1.18%)
Oct 19, 2005 5.595 5.595 5.370 5.570 222,484 -0.03(-0.50%)
Oct 18, 2005 5.557 5.620 5.557 5.598 133,411 +0.03(+0.50%)
Oct 17, 2005 5.481 5.605 5.481 5.570 218,129 +0.09(+1.61%)
Oct 14, 2005 5.545 5.545 5.431 5.481 318,287 -0.09(-1.59%)
Oct 13, 2005 5.726 5.726 5.431 5.570 212,587 -0.15(-2.65%)
Oct 12, 2005 5.742 5.759 5.658 5.721 212,191 +0.02(+0.31%)
Oct 11, 2005 5.671 5.772 5.671 5.704 135,390 +0.02(+0.36%)
Oct 10, 2005 5.797 5.797 5.658 5.684 137,766 -0.08(-1.45%)
Oct 07, 2005 5.658 5.792 5.633 5.767 399,442 +0.16(+2.79%)
Oct 06, 2005 5.898 5.898 5.605 5.610 776,320 -0.29(-4.96%)
Oct 05, 2005 6.062 6.062 5.863 5.903 537,604 -0.14(-2.26%)
Oct 04, 2005 6.163 6.234 6.037 6.040 448,135 -0.07(-1.20%)
Oct 03, 2005 5.987 6.138 5.898 6.113 651,618 +0.15(+2.54%)
Sep 30, 2005 5.999 6.050 5.898 5.961 1,294,527 -0.03(-0.42%)
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.