$41.53 +0.75 (%) Global Partners LP - NYSE

Sep. 17, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLP historical data

Date Open High Low Close Volume
9/17/201440.6141.7840.3341.5345,601
9/16/201440.4741.2940.4740.7811,823
9/12/201441.9242.1541.5141.5911,414
9/11/201442.8043.1241.4441.8013,466
9/10/201443.1043.5042.6142.8328,265
9/9/201440.6943.0040.3242.9946,350
9/8/201440.2240.2738.2540.1750,263
9/5/201441.0041.3140.1240.2212,722
9/4/201441.9941.9940.5040.6965,173
9/3/201442.1242.3641.4041.9923,718
9/2/201443.0243.0742.1042.1524,730
8/29/201443.3043.4042.2943.0820,600
8/28/201443.0043.3342.7343.1316,590
8/27/201443.2043.3742.7643.1515,791
8/26/201443.0043.2042.8343.1920,208
8/25/201442.7943.5042.0142.7921,557
8/22/201441.8342.9441.6742.5219,008
8/21/201441.7442.2541.3641.608,213
8/20/201441.5342.2341.3741.6422,779
8/19/201440.7041.7340.4141.4926,630
8/18/201440.9541.0239.9640.699,033
8/15/201440.6440.8039.9340.6116,927
8/14/201440.3940.5039.6740.1522,803
8/13/201438.5439.8338.0439.6932,847
8/12/201438.7539.5738.1838.5940,422
8/11/201438.0439.1637.5238.8026,535
8/8/201437.6738.7937.4338.0840,729
8/7/201440.2240.2237.5038.1083,139
8/6/201440.7941.2240.0040.7020,681
8/5/201440.8241.5840.4440.719,399
8/4/201441.2841.2840.6141.1037,498
8/1/201442.2542.3740.8141.2858,054
7/31/201444.1544.1542.8043.2735,223
7/30/201445.0045.0044.1144.2225,285
7/29/201445.0045.0044.2345.0038,462
7/28/201444.5044.6244.0844.6118,299
7/25/201444.3444.9244.0444.6113,769
7/24/201443.8244.9443.7544.5917,340
7/23/201443.1043.8543.1043.7524,022
7/22/201443.2543.4943.0543.059,390
7/21/201442.6043.3642.5043.2518,086
7/18/201443.0243.0242.5042.5013,495
7/17/201442.5043.4242.5042.6821,447
7/16/201442.3042.9842.3042.7616,256
7/15/201442.3042.3841.7842.0614,370
7/14/201442.2242.3842.0042.0814,011
7/11/201442.3842.4041.7542.0612,563
7/10/201442.4042.4541.8142.1125,348
7/9/201441.7342.4841.6742.4139,779
7/8/201440.7541.7740.6741.4331,666
7/7/201440.9040.9040.5040.6019,877
7/3/201441.0041.0040.7140.9913,117
7/2/201440.9940.9940.5140.7330,706
7/1/201440.4941.5240.0941.1225,131
6/30/201440.1940.9739.9840.6332,971
6/27/201439.4740.5039.2840.2623,700
6/26/201439.9040.0039.0039.7031,875
6/25/201440.3340.4439.4239.8626,794
6/24/201440.6440.7940.0040.0012,802
6/23/201440.5740.9840.2540.7520,764
6/20/201440.5140.6740.2140.579,616
6/19/201440.5340.5340.0040.1312,147
6/18/201440.7540.7840.0140.3222,605
6/17/201441.2741.5840.7740.7716,118
6/16/201441.5041.6040.8641.5022,448
6/13/201442.2242.2241.4141.4117,542
6/12/201442.1542.4341.8542.4316,510
6/11/201442.5042.5041.8541.8719,234
6/10/201442.2842.5041.8542.3622,247
6/9/201441.8043.4141.7242.4964,344
6/6/201440.8541.8440.8541.6041,785
6/5/201440.9541.0440.7840.7942,288
6/4/201440.6041.1640.6040.9754,739
6/3/201440.7040.8640.4540.6530,715
6/2/201440.7740.9940.4540.4932,326
5/30/201440.7040.9940.4540.9740,611
5/29/201440.5341.0040.3940.6917,432
5/28/201440.4640.5840.1040.2816,602
5/27/201440.9040.9039.9040.3136,343
5/23/201439.8540.8339.3040.7921,878
5/22/201441.0041.0039.2640.0041,822
5/21/201440.8440.9740.4240.9120,366
5/20/201441.2641.2640.3740.8425,216
5/19/201441.6741.9041.3841.5319,345
5/16/201441.9041.9041.5541.7114,161
5/15/201441.5141.8340.9641.7316,500
5/14/201441.7642.0041.3042.0010,084
5/13/201442.5042.5041.1741.9619,188
5/12/201441.5042.0041.1841.9321,057
5/9/201441.1341.5040.7041.5024,344
5/8/201440.7541.4240.6141.1426,058
5/7/201440.0940.7340.0040.6426,582
5/6/201440.0440.2339.7540.139,747
5/5/201440.3740.7339.7140.3624,697
5/2/201440.2040.7439.7940.6421,591
5/1/201440.5841.0040.1540.6234,930
4/30/201440.5440.6340.0740.6012,241
4/29/201440.3240.8640.3240.647,807
4/28/201440.0040.5539.9840.2111,848
4/25/201440.4540.5039.7039.9016,522
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center