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

Global Partners LP (NY: GLP )

47.22 -0.11 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 5.409 5.473 5.327 5.448 136,914 +0.04(+0.76%)
Mar 30, 2006 5.294 5.435 5.294 5.407 213,758 +0.09(+1.64%)
Mar 29, 2006 5.268 5.320 5.255 5.320 33,155 +0.03(+0.48%)
Mar 28, 2006 5.286 5.307 5.261 5.294 61,631 +0.03(+0.49%)
Mar 27, 2006 5.332 5.332 5.255 5.268 110,779 -0.04(-0.72%)
Mar 24, 2006 5.299 5.332 5.294 5.307 68,652 -0.00(-0.05%)
Mar 23, 2006 5.268 5.317 5.268 5.309 28,085 +0.04(+0.78%)
Mar 22, 2006 5.191 5.268 5.186 5.268 21,063 +0.09(+1.73%)
Mar 21, 2006 5.255 5.261 5.179 5.179 70,602 -0.10(-1.94%)
Mar 20, 2006 5.191 5.307 5.191 5.281 66,311 +0.09(+1.73%)
Mar 17, 2006 5.255 5.255 5.191 5.191 33,155 -0.04(-0.74%)
Mar 16, 2006 5.145 5.255 5.104 5.230 50,319 +0.06(+1.14%)
Mar 15, 2006 5.230 5.230 5.166 5.171 42,127 -0.03(-0.64%)
Mar 14, 2006 5.153 5.230 5.153 5.204 65,141 -0.01(-0.25%)
Mar 13, 2006 5.166 5.243 5.153 5.217 18,333 +0.03(+0.49%)
Mar 10, 2006 5.102 5.191 5.102 5.191 42,517 +0.06(+1.25%)
Mar 09, 2006 5.127 5.230 5.127 5.127 70,992 +0.03(+0.50%)
Mar 08, 2006 5.148 5.148 5.102 5.102 243,013 -0.07(-1.39%)
Mar 07, 2006 5.204 5.204 5.127 5.173 86,205 -0.06(-1.08%)
Mar 06, 2006 5.255 5.255 5.191 5.230 40,567 -0.03(-0.60%)
Mar 03, 2006 5.345 5.345 5.255 5.262 77,623 -0.08(-1.52%)
Mar 02, 2006 5.376 5.376 5.332 5.343 55,780 -0.01(-0.14%)
Mar 01, 2006 5.404 5.404 5.332 5.350 36,276 -0.05(-0.95%)
Feb 28, 2006 5.384 5.448 5.358 5.402 155,247 +0.02(+0.33%)
Feb 27, 2006 5.453 5.453 5.384 5.384 47,978 -0.08(-1.41%)
Feb 24, 2006 5.358 5.461 5.358 5.461 36,276 +0.10(+1.91%)
Feb 23, 2006 5.435 5.448 5.358 5.358 23,794 -0.04(-0.71%)
Feb 22, 2006 5.435 5.440 5.384 5.396 27,694 -0.05(-0.94%)
Feb 21, 2006 5.453 5.512 5.435 5.448 37,446 -0.01(-0.23%)
Feb 17, 2006 5.479 5.512 5.448 5.461 29,255 -0.05(-0.93%)
Feb 16, 2006 5.517 5.532 5.435 5.512 64,751 +0.00(+0.00%)
Feb 15, 2006 5.371 5.532 5.332 5.512 69,432 +0.18(+3.46%)
Feb 14, 2006 5.381 5.461 5.307 5.327 69,432 -0.07(-1.24%)
Feb 13, 2006 5.371 5.414 5.358 5.394 54,219 +0.04(+0.67%)
Feb 10, 2006 5.384 5.384 5.281 5.358 67,482 -0.05(-0.95%)
Feb 09, 2006 5.435 5.478 5.396 5.409 63,971 +0.01(+0.24%)
Feb 08, 2006 5.409 5.455 5.371 5.396 27,694 -0.06(-1.03%)
Feb 07, 2006 5.563 5.589 5.435 5.453 49,928 -0.13(-2.39%)
Feb 06, 2006 5.512 5.586 5.496 5.586 90,886 +0.08(+1.44%)
Feb 03, 2006 5.358 5.512 5.345 5.507 127,942 +0.17(+3.27%)
Feb 02, 2006 5.307 5.430 5.307 5.332 102,588 +0.06(+1.22%)
Feb 01, 2006 5.307 5.320 5.232 5.268 65,531 -0.11(-2.10%)
Jan 31, 2006 5.268 5.448 5.255 5.381 186,843 +0.12(+2.24%)
Jan 30, 2006 5.307 5.358 5.245 5.263 104,148 +0.01(+0.10%)
Jan 27, 2006 5.358 5.389 5.255 5.258 128,333 -0.07(-1.30%)
Jan 26, 2006 5.314 5.376 5.314 5.327 66,311 +0.04(+0.73%)
Jan 25, 2006 5.320 5.396 5.289 5.289 122,482 -0.03(-0.53%)
Jan 24, 2006 5.268 5.345 5.255 5.317 57,730 +0.10(+1.92%)
Jan 23, 2006 5.268 5.312 5.153 5.217 72,162 -0.12(-2.16%)
Jan 20, 2006 5.396 5.461 5.294 5.332 108,439 -0.06(-1.19%)
Jan 19, 2006 5.248 5.396 5.230 5.396 80,744 +0.18(+3.44%)
Jan 18, 2006 5.076 5.217 5.040 5.217 69,822 +0.09(+1.80%)
Jan 17, 2006 5.089 5.125 4.986 5.125 112,730 +0.10(+1.99%)
Jan 13, 2006 4.961 5.025 4.961 5.025 38,616 +0.06(+1.29%)
Jan 12, 2006 5.038 5.056 4.961 4.961 50,319 -0.10(-1.93%)
Jan 11, 2006 5.012 5.079 5.012 5.058 73,333 +0.07(+1.44%)
Jan 10, 2006 5.073 5.102 4.986 4.986 132,623 -0.09(-1.77%)
Jan 09, 2006 5.143 5.143 5.027 5.076 196,985 -0.00(-0.05%)
Jan 06, 2006 5.127 5.181 5.079 5.079 179,042 -0.05(-0.95%)
Jan 05, 2006 5.063 5.217 5.012 5.127 145,496 +0.09(+1.78%)
Jan 04, 2006 4.961 5.038 4.961 5.038 67,482 +0.08(+1.55%)
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.