Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Partners LP (NY: GLP )

48.32 -1.02 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2006 5.961 6.019 5.939 5.961 26,128 -0.00(-0.04%)
Nov 29, 2006 5.961 5.989 5.961 5.964 53,047 -0.02(-0.38%)
Nov 28, 2006 5.949 5.987 5.936 5.987 154,393 +0.05(+0.81%)
Nov 27, 2006 6.037 6.052 5.936 5.939 85,510 -0.06(-1.01%)
Nov 24, 2006 6.057 6.057 5.999 5.999 65,320 -0.04(-0.71%)
Nov 22, 2006 6.025 6.047 6.012 6.042 56,214 -0.02(-0.33%)
Nov 21, 2006 5.992 6.090 5.992 6.062 68,883 +0.05(+0.76%)
Nov 20, 2006 6.025 6.060 5.961 6.017 129,848 -0.01(-0.08%)
Nov 17, 2006 6.050 6.073 5.974 6.022 102,136 -0.03(-0.46%)
Nov 16, 2006 6.161 6.161 5.936 6.050 90,656 -0.11(-1.76%)
Nov 15, 2006 6.176 6.176 6.131 6.158 99,365 +0.03(+0.41%)
Nov 14, 2006 6.169 6.189 6.062 6.133 72,446 -0.03(-0.49%)
Nov 13, 2006 6.138 6.171 5.999 6.163 177,750 +0.18(+2.95%)
Nov 10, 2006 5.898 5.987 5.873 5.987 42,755 +0.05(+0.85%)
Nov 09, 2006 5.709 5.949 5.709 5.936 191,605 +0.31(+5.52%)
Nov 08, 2006 5.588 5.661 5.562 5.625 57,798 +0.04(+0.68%)
Nov 07, 2006 5.532 5.608 5.532 5.588 91,844 +0.06(+1.00%)
Nov 06, 2006 5.570 5.572 5.527 5.532 70,070 +0.01(+0.23%)
Nov 03, 2006 5.570 5.570 5.481 5.519 127,473 -0.06(-1.13%)
Nov 02, 2006 5.572 5.618 5.494 5.582 54,235 +0.04(+0.64%)
Nov 01, 2006 5.620 5.620 5.532 5.547 187,251 -0.17(-3.05%)
Oct 31, 2006 5.785 5.785 5.686 5.721 178,937 +0.00(+0.00%)
Oct 30, 2006 5.747 5.754 5.684 5.721 62,944 -0.01(-0.22%)
Oct 27, 2006 5.734 5.787 5.709 5.734 258,509 +0.03(+0.44%)
Oct 26, 2006 5.681 5.709 5.658 5.709 59,777 +0.03(+0.44%)
Oct 25, 2006 5.661 5.734 5.656 5.684 315,516 +0.03(+0.45%)
Oct 24, 2006 5.651 5.684 5.651 5.658 73,237 +0.01(+0.18%)
Oct 23, 2006 5.646 5.684 5.623 5.648 47,109 +0.03(+0.49%)
Oct 20, 2006 5.608 5.684 5.608 5.620 182,104 +0.02(+0.27%)
Oct 19, 2006 5.608 5.620 5.582 5.605 194,772 -0.01(-0.13%)
Oct 18, 2006 5.532 5.648 5.532 5.613 83,926 +0.06(+1.00%)
Oct 17, 2006 5.519 5.557 5.519 5.557 74,821 +0.03(+0.59%)
Oct 16, 2006 5.570 5.588 5.494 5.524 156,768 -0.07(-1.26%)
Oct 13, 2006 5.608 5.620 5.585 5.595 150,434 -0.01(-0.09%)
Oct 12, 2006 5.582 5.600 5.560 5.600 71,258 +0.01(+0.23%)
Oct 11, 2006 5.557 5.595 5.545 5.588 37,212 +0.01(+0.23%)
Oct 10, 2006 5.570 5.620 5.562 5.575 84,718 -0.05(-0.81%)
Oct 09, 2006 5.608 5.684 5.582 5.620 142,120 +0.01(+0.23%)
Oct 06, 2006 5.620 5.633 5.582 5.608 44,338 -0.03(-0.45%)
Oct 05, 2006 5.557 5.633 5.557 5.633 71,258 +0.06(+1.13%)
Oct 04, 2006 5.646 5.651 5.557 5.570 123,910 -0.06(-1.08%)
Oct 03, 2006 5.684 5.684 5.608 5.630 75,613 -0.05(-0.93%)
Oct 02, 2006 5.696 5.805 5.668 5.684 207,441 +0.01(+0.22%)
Sep 29, 2006 5.684 5.714 5.633 5.671 186,855 +0.01(+0.22%)
Sep 28, 2006 5.668 5.709 5.656 5.658 242,278 -0.02(-0.31%)
Sep 27, 2006 5.686 5.744 5.661 5.676 152,413 -0.05(-0.79%)
Sep 26, 2006 5.696 5.721 5.595 5.721 93,823 +0.04(+0.67%)
Sep 25, 2006 5.709 5.734 5.666 5.684 108,075 +0.03(+0.45%)
Sep 22, 2006 5.653 5.696 5.646 5.658 26,523 +0.03(+0.45%)
Sep 21, 2006 5.633 5.633 5.507 5.633 95,011 -0.03(-0.45%)
Sep 20, 2006 5.759 5.759 5.658 5.658 48,297 -0.09(-1.54%)
Sep 19, 2006 5.658 5.747 5.658 5.747 52,652 +0.06(+1.11%)
Sep 18, 2006 5.684 5.744 5.666 5.684 131,827 -0.01(-0.18%)
Sep 15, 2006 5.646 5.721 5.646 5.694 56,610 +0.02(+0.27%)
Sep 14, 2006 5.671 5.701 5.661 5.678 81,551 +0.02(+0.36%)
Sep 13, 2006 5.658 5.696 5.620 5.658 56,610 +0.03(+0.45%)
Sep 12, 2006 5.595 5.633 5.595 5.633 52,652 +0.03(+0.50%)
Sep 11, 2006 5.646 5.646 5.595 5.605 49,880 -0.03(-0.49%)
Sep 08, 2006 5.658 5.671 5.615 5.633 64,132 -0.01(-0.22%)
Sep 07, 2006 5.633 5.673 5.595 5.646 39,983 +0.01(+0.22%)
Sep 06, 2006 5.557 5.691 5.557 5.633 62,944 -0.01(-0.22%)
Sep 05, 2006 5.658 5.658 5.600 5.646 138,953 +0.01(+0.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.