$31.50 +0.09 (%) Global Partners LP - NYSE

Aug. 4, 2015 | 02:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLP historical data

Date Open High Low Close Volume
8/3/201531.9932.3230.6531.41134,038
7/31/201532.0633.6632.0632.60112,923
7/30/201534.3134.4632.3932.56199,482
7/29/201534.0834.6333.8934.6347,166
7/28/201533.8234.4233.4033.9594,146
7/27/201532.4434.4732.2233.82114,552
7/24/201532.7232.9231.6732.6797,913
7/23/201534.4435.3432.4732.62208,307
7/22/201532.2134.7332.0934.50319,558
7/21/201531.6332.4531.3332.07110,326
7/20/201532.8533.0031.4631.54144,876
7/17/201532.7733.2032.0932.52159,992
7/16/201534.7634.7732.8733.00103,964
7/15/201534.9335.6734.3634.87166,800
7/14/201534.3535.0033.9434.9588,860
7/13/201534.1834.7533.7334.54105,444
7/10/201533.2434.4633.0034.34161,875
7/9/201532.6033.2632.3432.97196,296
7/8/201531.8932.6831.4232.33119,217
7/7/201531.8832.2331.0831.84181,619
7/6/201531.7132.2631.2831.95108,494
7/2/201531.9432.5531.8031.8666,219
7/1/201532.7532.8031.7631.9895,257
6/30/201533.5233.6932.0132.44174,189
6/29/201533.1933.6133.0233.20106,997
6/26/201533.2034.4833.1733.41166,764
6/25/201533.6534.2433.1233.17141,418
6/24/201533.7534.1433.3733.65112,135
6/23/201533.5034.3533.3233.88168,212
6/22/201534.4734.6333.2033.47228,819
6/19/201534.5634.9133.5834.41894,924
6/18/201535.4135.8634.5034.59197,026
6/17/201535.9536.4135.0735.12211,926
6/16/201536.8837.2935.9335.95308,663
6/15/201537.0737.4137.0037.20262,860
6/12/201537.3637.5036.8537.00362,923
6/11/201537.2537.3136.9837.262,214,073
6/10/201540.6840.6839.5039.6467,143
6/9/201540.0040.6739.3640.4458,444
6/8/201540.7341.2939.4139.7151,360
6/5/201539.9941.3839.2240.8470,857
6/4/201541.4041.4039.2839.6264,375
6/3/201541.0041.9340.5441.59100,409
6/2/201541.0041.4640.2441.1242,568
6/1/201541.9341.9340.1141.0166,975
5/29/201540.4741.9539.8641.60126,104
5/28/201539.7740.6039.2840.4763,843
5/27/201540.3540.4439.4039.9925,505
5/26/201540.1640.3439.1340.0224,625
5/22/201539.3040.8738.9040.5556,601
5/21/201539.0539.9638.7939.6231,652
5/20/201540.1640.1638.9039.0442,082
5/19/201539.9040.5039.6640.1654,689
5/18/201540.0840.6039.5939.9039,620
5/15/201540.5640.6739.8540.1746,847
5/14/201541.1641.6840.0640.2670,877
5/13/201540.6541.2840.3541.0575,733
5/12/201539.1040.7439.0040.67123,179
5/11/201539.1039.5738.5239.4068,338
5/8/201539.2939.4938.5538.9138,675
5/7/201539.9940.0338.5538.7595,657
5/6/201539.8140.0139.3839.6873,269
5/5/201540.1240.5338.9939.3783,385
5/4/201539.8540.5839.7839.7897,459
5/1/201540.9340.9639.7540.7282,901
4/30/201541.4942.0040.0140.1478,913
4/29/201541.6142.0040.6341.50199,089
4/28/201540.3842.7440.2041.82631,420
4/27/201541.4541.4540.1940.33138,911
4/24/201540.5541.4140.0041.41193,788
4/23/201540.2240.5939.5040.51125,057
4/22/201539.1540.2638.8440.11190,523
4/21/201538.2439.3838.1939.15165,123
4/20/201538.1638.5237.1637.5367,998
4/17/201538.1738.5037.7338.1868,679
4/16/201538.2738.3937.6338.2832,917
4/15/201537.5138.2937.3038.0990,809
4/14/201538.2938.3036.9037.4749,767
4/13/201537.3838.1636.7837.6186,742
4/10/201535.8037.0035.8036.9863,644
4/9/201535.6036.1035.5735.9442,287
4/8/201535.7535.8735.4135.7471,841
4/7/201535.4335.8435.0135.68174,559
4/6/201534.6135.5034.3135.3995,005
4/2/201534.5635.3834.5034.6144,485
4/1/201534.9135.4634.5134.7953,029
3/31/201535.0035.0634.6534.8024,594
3/30/201534.9935.6934.8635.0848,665
3/27/201534.5435.3634.5434.9237,742
3/26/201535.1135.7434.2934.5383,444
3/25/201536.5036.7335.0035.38128,366
3/24/201536.8637.4836.4536.50646,550
3/23/201537.5538.4637.4838.2383,305
3/20/201537.1438.0737.1437.61145,458
3/19/201535.9137.2635.8037.0481,487
3/18/201534.8436.4834.8436.1777,436
3/17/201534.2335.3133.5835.1874,566
3/16/201534.9035.9033.8534.0073,096
3/13/201534.8036.2034.4835.0785,896
3/12/201536.9536.9534.3334.85121,793
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!