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

Global Partners LP (NY: GLP )

46.20 +0.98 (+2.17%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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%)
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.