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

Global Partners LP (NY: GLP )

45.15 +0.67 (+1.51%)
Streaming Delayed Price Updated: 1:42 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 (%)
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%)
Aug 01, 2006 5.380 5.456 5.355 5.451 135,390 -0.02(-0.32%)
Jul 31, 2006 5.380 5.469 5.380 5.469 139,349 +0.03(+0.46%)
Jul 28, 2006 5.469 5.481 5.380 5.444 61,757 +0.00(+0.00%)
Jul 27, 2006 5.431 5.532 5.431 5.444 72,446 +0.04(+0.70%)
Jul 26, 2006 5.456 5.494 5.406 5.406 62,549 -0.07(-1.25%)
Jul 25, 2006 5.406 5.494 5.380 5.474 80,759 +0.09(+1.74%)
Jul 24, 2006 5.305 5.388 5.302 5.380 84,322 +0.10(+1.91%)
Jul 21, 2006 5.229 5.279 5.199 5.279 28,899 +0.05(+0.97%)
Jul 20, 2006 5.216 5.231 5.204 5.229 10,688 +0.03(+0.58%)
Jul 19, 2006 5.135 5.199 5.103 5.199 58,590 -0.01(-0.10%)
Jul 18, 2006 5.183 5.241 5.171 5.204 17,418 +0.05(+0.88%)
Jul 17, 2006 5.120 5.158 5.090 5.158 17,814 -0.01(-0.15%)
Jul 14, 2006 5.153 5.166 5.103 5.166 50,276 +0.00(+0.00%)
Jul 13, 2006 5.055 5.305 5.055 5.166 115,992 +0.06(+1.19%)
Jul 12, 2006 5.110 5.125 5.057 5.105 25,336 +0.02(+0.40%)
Jul 11, 2006 5.050 5.085 5.039 5.085 50,672 -0.02(-0.30%)
Jul 10, 2006 5.070 5.100 5.034 5.100 153,997 -0.01(-0.10%)
Jul 07, 2006 5.103 5.118 5.077 5.105 20,189 -0.03(-0.54%)
Jul 06, 2006 5.103 5.135 5.100 5.133 12,668 +0.01(+0.10%)
Jul 05, 2006 5.090 5.188 5.072 5.128 34,837 +0.00(+0.00%)
Jul 03, 2006 5.161 5.161 5.070 5.128 48,297 -0.03(-0.64%)
Jun 30, 2006 5.140 5.161 5.077 5.161 55,027 -0.01(-0.10%)
Jun 29, 2006 5.060 5.166 5.032 5.166 64,132 +0.10(+1.99%)
Jun 28, 2006 5.103 5.176 5.052 5.065 49,484 -0.07(-1.38%)
Jun 27, 2006 5.103 5.153 5.090 5.135 50,276 -0.01(-0.25%)
Jun 26, 2006 5.153 5.153 5.032 5.148 80,363 -0.01(-0.10%)
Jun 23, 2006 5.166 5.166 5.077 5.153 64,924 +0.04(+0.79%)
Jun 22, 2006 5.077 5.113 5.060 5.113 17,418 +0.02(+0.35%)
Jun 21, 2006 5.103 5.115 5.065 5.095 42,755 -0.03(-0.64%)
Jun 20, 2006 5.103 5.140 5.085 5.128 28,503 +0.00(+0.00%)
Jun 19, 2006 5.108 5.151 5.065 5.128 34,837 +0.02(+0.45%)
Jun 16, 2006 5.077 5.108 5.070 5.105 45,526 -0.01(-0.20%)
Jun 15, 2006 5.060 5.115 5.060 5.115 52,256 +0.01(+0.10%)
Jun 14, 2006 5.090 5.140 5.027 5.110 40,379 -0.02(-0.34%)
Jun 13, 2006 5.199 5.199 5.039 5.128 114,409 -0.05(-0.98%)
Jun 12, 2006 5.125 5.178 5.090 5.178 38,004 +0.04(+0.74%)
Jun 09, 2006 5.173 5.191 5.115 5.140 21,773 -0.04(-0.73%)
Jun 08, 2006 5.178 5.254 5.052 5.178 65,716 +0.00(+0.00%)
Jun 07, 2006 5.229 5.229 5.153 5.178 29,690 -0.03(-0.49%)
Jun 06, 2006 5.241 5.241 5.123 5.204 36,025 -0.05(-0.96%)
Jun 05, 2006 5.216 5.279 5.166 5.254 23,752 +0.08(+1.46%)
Jun 02, 2006 5.133 5.188 5.115 5.178 62,153 +0.06(+1.08%)
Jun 01, 2006 5.216 5.216 5.118 5.123 38,004 -0.10(-1.84%)
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%)
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.