$41.41 +0.90 (%) Global Partners LP - NYSE

Apr. 24, 2015 | 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
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
3/11/201536.6036.8535.4236.2079,457
3/10/201537.3538.5436.2036.69131,096
3/9/201538.5939.0037.3837.51115,502
3/6/201539.3339.5038.5838.70113,151
3/5/201539.8740.0038.8639.1245,799
3/4/201539.8740.2338.3240.00150,670
3/3/201539.9940.3739.3540.37156,500
3/2/201540.0040.0039.0839.9063,841
2/27/201538.8339.9738.8339.7597,585
2/26/201537.8539.3737.4639.06103,721
2/25/201537.3638.0037.0037.8180,692
2/24/201537.5237.6936.6737.4070,959
2/23/201537.9038.0837.5037.8440,926
2/20/201537.5438.0937.2037.9655,906
2/19/201538.2138.6837.5437.5732,838
2/18/201538.4539.1738.1038.5338,095
2/17/201538.8039.0038.4038.8051,132
2/13/201538.8439.4837.9038.1393,763
2/12/201538.9538.9938.1038.5762,274
2/11/201538.4538.4738.0138.4559,279
2/10/201538.8038.8037.5638.3650,045
2/9/201537.9538.6937.4638.50201,688
2/6/201539.0039.0037.4137.7495,297
2/5/201539.5739.5738.5538.9250,528
2/4/201539.9939.9938.6139.1462,912
2/3/201538.6040.0038.2840.00210,667
2/2/201539.7539.7538.0238.8696,977
1/30/201539.0039.5038.1138.5199,202
1/29/201538.9839.1038.5639.07110,228
1/28/201539.0039.0037.6038.5659,683
1/27/201538.0439.0037.4338.7361,126
1/26/201536.6338.0036.5738.0088,033
1/23/201537.5838.2336.5036.51109,556
1/22/201537.6838.0036.7737.4491,328
1/21/201537.5137.8036.8537.0391,772
1/20/201538.1038.1036.1036.9876,819
1/16/201537.5338.6237.1938.23117,224
1/15/201536.7937.7536.2137.18100,438
1/14/201535.5036.3335.4136.2962,987
1/13/201536.2536.5335.4236.0584,059
1/12/201536.5936.6035.2735.89111,916
1/9/201534.8736.9934.7636.88106,586
1/8/201533.7734.8933.7734.8272,592
1/7/201533.8233.8232.9533.4438,915
1/6/201534.1034.6032.9132.9481,659
1/5/201533.1534.1533.0234.1292,563
1/2/201533.3433.3432.6833.2440,812
12/31/201433.1933.7932.6432.99184,197
12/30/201433.9734.3533.2833.50168,584
12/29/201433.6034.4532.7033.83175,369
12/26/201433.8134.8333.5733.7795,136
12/24/201435.3035.3034.0534.9047,943
12/23/201435.4635.8334.5735.09135,659
12/22/201433.8435.5932.7435.46249,664
12/19/201434.4135.1933.7534.16196,810
12/18/201435.0036.5934.2434.78261,387
12/17/201432.0234.4932.0234.19148,688
12/16/201431.0033.9030.4532.02231,192
12/15/201433.1533.4230.7031.68244,397
12/12/201434.5734.5732.5133.15171,592
12/11/201433.2534.9732.8034.24166,724
12/10/201435.0035.3432.7733.36370,379
12/9/201437.0037.1835.2635.45280,243
12/8/201439.2539.2537.5037.59484,871
12/5/201439.5139.6838.7539.253,044,866
12/4/201441.2842.0040.6041.8935,400
12/3/201442.3442.6340.2640.3256,422
12/2/201440.2742.8840.2741.8943,973
12/1/201441.2041.3639.2640.4183,270
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center