$15.00 +0.05 (%) Global Partners LP - NYSE

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLP historical data

Date Open High Low Close Volume
2/9/201614.6215.1814.3415.00424,015
2/8/201615.1515.2514.3314.95331,304
2/5/201616.0016.4014.8815.76445,125
2/4/201616.2916.8616.0016.12135,213
2/3/201616.3716.5415.3316.15117,290
2/2/201615.9517.1015.3916.02569,637
2/1/201615.7816.3015.2416.00247,663
1/29/201615.0716.3014.2516.11426,884
1/28/201619.0019.0013.1115.382,862,055
1/27/201619.0119.8218.5919.50258,329
1/26/201618.4619.8017.9119.07168,370
1/25/201618.0419.5518.0418.46378,659
1/22/201616.6319.5016.6318.90321,942
1/21/201615.2116.7915.1916.3398,838
1/20/201615.2815.8814.0915.39301,523
1/19/201616.6217.0015.4615.86288,790
1/15/201616.2917.0016.2916.66206,984
1/14/201616.5217.1616.1117.06455,668
1/13/201617.1117.2416.1916.52634,754
1/12/201617.7518.2116.1717.06454,827
1/11/201617.4018.2817.2917.50430,410
1/8/201617.1117.6417.1117.50516,961
1/7/201617.3017.8516.6116.93543,899
1/6/201617.3717.8917.3417.46634,523
1/5/201617.7718.1817.4817.75323,130
1/4/201617.3218.0617.3217.77188,285
12/31/201517.2617.9017.1117.57466,887
12/30/201517.1017.8016.7317.63759,375
12/29/201516.5317.3916.5017.17768,926
12/28/201517.2517.8915.8816.50696,894
12/24/201516.9417.6816.8017.20311,750
12/23/201516.0616.9516.0116.74491,766
12/22/201515.2715.8815.0315.68665,357
12/21/201515.6915.9714.8015.26687,970
12/18/201515.6916.3015.0015.46405,419
12/17/201517.5317.7415.6515.73380,783
12/16/201517.0418.0017.0417.76304,609
12/15/201518.5818.9016.5417.03582,629
12/14/201520.6820.9018.3318.63269,431
12/11/201521.3921.8220.7520.89167,938
12/10/201522.3723.1121.7821.81189,965
12/9/201521.0923.2921.0722.43316,164
12/8/201519.5521.1119.0220.94186,113
12/7/201520.9020.9018.6520.14343,908
12/4/201522.9423.2721.0721.50270,038
12/3/201523.9224.3223.0123.09167,287
12/2/201523.9624.0823.2623.92357,297
12/1/201524.6624.9623.8024.2390,743
11/30/201525.2125.7824.5524.8685,672
11/27/201525.4625.8524.9725.1923,936
11/25/201523.6026.1823.6025.34167,136
11/24/201523.5024.6722.8323.55133,057
11/23/201524.3424.7023.5023.51160,994
11/20/201525.7526.2924.0624.87167,365
11/19/201524.8125.7924.3125.64116,431
11/18/201525.0025.6823.5625.10244,255
11/17/201526.0126.0124.5424.95153,355
11/16/201526.3026.9725.7625.95154,832
11/13/201527.4327.5326.1726.34119,986
11/12/201528.0028.8026.4826.93122,167
11/11/201528.4129.0527.2128.0688,856
11/10/201528.4729.3128.2528.3360,682
11/9/201529.3029.5628.0528.4052,209
11/6/201529.4329.9628.8529.1782,544
11/5/201530.9631.6029.4229.71133,885
11/4/201532.5932.7731.0031.28111,050
11/3/201531.6632.6931.6632.3573,758
11/2/201532.0832.9931.4731.75124,807
10/30/201533.7034.2632.6232.76113,413
10/29/201532.3734.1431.9233.9177,864
10/28/201532.3932.8231.6232.0250,352
10/27/201532.5032.9932.0232.1191,414
10/26/201533.7033.7032.5132.5333,758
10/23/201533.6734.0832.7633.6163,924
10/22/201533.5934.3932.7433.8741,304
10/21/201533.6633.9532.8633.2747,096
10/20/201534.3034.3032.7533.6679,645
10/19/201534.3134.9433.6634.38108,785
10/16/201534.0135.0033.8634.39200,468
10/15/201533.8534.2132.7233.88104,228
10/14/201532.1834.1632.1833.89123,565
10/13/201532.0133.1831.8432.1279,291
10/12/201530.8332.9630.7632.3194,128
10/9/201532.3633.4830.6130.89155,235
10/8/201532.2332.9632.0332.25116,216
10/7/201531.8332.9631.4932.21135,627
10/6/201530.6732.8730.6731.60106,323
10/5/201529.2730.8129.2730.61113,468
10/2/201528.8529.3828.5229.23119,181
10/1/201528.8329.9428.1329.50117,717
9/30/201527.4028.9326.5528.33242,229
9/29/201529.4229.9927.0527.20145,010
9/28/201530.8730.8729.3529.4567,221
9/25/201531.9432.1030.7331.10103,317
9/24/201531.8132.4031.0131.6182,807
9/23/201532.5733.1231.6431.7881,136
9/22/201533.2534.2532.3232.63133,491
9/21/201533.1833.9332.6033.87127,145
9/18/201532.2033.6132.2032.75114,367
9/17/201532.1833.3032.1232.6682,383
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center