$38.73 +0.73 (%) Global Partners LP - NYSE

Jan. 27, 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
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
11/28/201444.3044.3041.5241.8077,231
11/26/201444.4844.7344.0144.3619,547
11/25/201444.3944.9444.3944.5115,501
11/24/201445.0045.0044.0044.5019,367
11/21/201445.7545.7544.2744.3423,733
11/20/201444.0045.7444.0045.3236,763
11/19/201444.5245.5444.0044.0029,216
11/18/201444.1045.7343.8045.3044,003
11/17/201442.8244.1342.1944.0047,903
11/14/201442.9943.5942.1142.3030,323
11/13/201442.0542.9842.0542.0824,479
11/12/201441.0442.4040.6342.1223,373
11/11/201442.5243.0340.7941.4932,169
11/10/201438.9043.6738.1143.3584,526
11/7/201438.0039.8837.7538.9045,747
11/6/201437.5139.9937.5138.0049,662
11/5/201438.6038.6037.0037.0074,039
11/4/201440.1540.9937.7738.5040,741
11/3/201440.0041.4239.9140.0341,879
10/31/201440.9441.0039.2540.8833,470
10/30/201440.5141.4939.3440.2917,266
10/29/201441.1541.9940.6340.7521,740
10/28/201439.7741.5039.2541.5014,823
10/27/201440.3340.3439.2539.9012,247
10/24/201439.8240.3939.3140.017,773
10/23/201439.6740.3839.0339.9810,824
10/22/201438.6741.3138.6739.8932,575
10/21/201439.6139.6138.2338.6714,515
10/20/201438.6439.2237.2538.7622,552
10/17/201440.0040.0038.0438.2624,745
10/16/201436.8038.9036.4438.1033,578
10/15/201434.6738.0534.0238.0079,971
10/14/201436.2436.3834.4735.8497,723
10/13/201438.1639.1335.2636.8078,726
10/10/201440.5240.5237.7538.3558,962
10/9/201440.7041.1039.3340.4827,818
10/8/201439.7940.1339.1040.0314,181
10/7/201439.7040.2539.7039.796,773
10/6/201440.6441.1139.0639.6826,495
10/3/201440.5040.7940.0040.797,061
10/2/201441.3941.3940.1540.5019,115
10/1/201441.8541.9941.3141.514,659
9/30/201441.6342.0041.2541.6712,865
9/29/201441.7142.3941.4441.876,520
9/26/201441.4241.9440.9941.6010,873
9/25/201441.1542.0040.9041.0013,303
9/24/201442.4042.4039.5642.2974,850
9/23/201442.6042.9442.1042.108,779
9/22/201442.7042.9441.9142.5016,276
9/19/201442.0042.7541.7142.759,324
9/18/201441.8242.5941.7042.3814,402
9/17/201440.6141.7840.3341.5345,601
9/16/201440.4741.2940.4740.7811,823
9/15/201441.8241.8240.1740.3316,257
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center