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: 7:00 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 (%)
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%)
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.