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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
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%)
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.