Global Partners LP $38.39

up +0.32


17/4/2014 09:35 AM  |  NYSE : GLP  
Industries : Wholesale / Basic Materials Wholesale
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLP historical data

Date Open High Low Close Volume
4/16/201437.7038.0837.6138.0711,254
4/15/201438.0738.0937.7037.777,301
4/14/201438.0138.5937.7037.7617,542
4/11/201437.9038.1937.7037.9714,725
4/10/201438.2538.3137.7537.9223,902
4/9/201438.2038.2037.8638.2017,800
4/8/201437.8838.1837.8537.8912,024
4/7/201437.7738.1937.6437.8619,979
4/4/201437.9638.4137.5337.9921,490
4/3/201437.3237.9437.1237.809,973
4/2/201437.7038.0036.8637.1135,542
4/1/201436.8137.5036.5837.2561,385
3/31/201436.3036.9936.2536.5650,137
3/28/201435.3435.8634.5835.2525,030
3/27/201435.5835.9534.9935.4233,346
3/26/201435.2035.7934.4635.0826,275
3/25/201434.2835.3534.0034.8929,257
3/24/201435.1835.6333.5434.3168,601
3/21/201435.5635.9334.8035.0562,340
3/20/201435.8935.8935.4635.739,812
3/19/201436.0036.1835.2535.7830,258
3/18/201436.1436.4835.2535.9134,193
3/17/201436.1236.1735.8535.9625,883
3/14/201435.5335.8335.4035.4217,701
3/13/201436.2436.2434.3935.4454,068
3/12/201436.9936.9936.1436.2523,768
3/11/201437.0037.4236.9036.908,847
3/10/201437.0837.7036.9336.9817,941
3/7/201436.8537.6636.5537.28174,420
3/6/201437.3637.3636.2036.7655,097
3/5/201437.8537.8537.0037.5332,168
3/4/201438.8039.1037.8637.8629,173
3/3/201438.2638.8438.2038.6918,358
2/28/201438.6738.8138.2038.2614,114
2/27/201438.5538.8238.2838.3218,124
2/26/201438.9738.9738.4138.4210,169
2/25/201438.8038.8938.4038.6415,849
2/24/201438.7438.9138.5438.7021,160
2/21/201438.7238.9838.3638.4612,211
2/20/201438.4039.0538.4038.6118,348
2/19/201439.1639.1638.3638.8326,834
2/18/201439.0039.0538.7138.8112,956
2/14/201439.3239.3238.6538.8631,128
2/13/201439.0539.3339.0539.1114,136
2/12/201439.3039.6038.9539.3087,005
2/11/201438.9440.0038.6039.4230,914
2/10/201439.0439.0538.6639.0038,874
2/7/201438.7339.2538.6639.0521,659
2/6/201439.0139.5438.6538.7232,080
2/5/201438.9739.7938.4039.2422,149
2/4/201438.4939.5838.4939.2847,600
2/3/201439.9840.1938.0838.1553,365
1/31/201439.9040.5039.7140.2742,946
1/30/201440.0040.3239.5139.8914,390
1/29/201439.5039.9939.0239.4522,121
1/28/201438.9739.5938.9739.5717,672
1/27/201438.5039.4538.5038.9936,987
1/24/201438.9338.9338.5438.6115,500
1/23/201438.7038.9638.4338.7514,514
1/22/201438.5038.6638.1138.4930,579
1/21/201438.3438.7438.0638.5325,025
1/17/201438.7138.7838.0538.3421,193
1/16/201438.3038.6338.0338.2011,660
1/15/201438.6139.0037.8638.1324,541
1/14/201438.7738.8637.4738.1132,368
1/13/201437.4539.3437.4538.3592,139
1/10/201437.2937.7437.0737.5728,865
1/9/201436.8137.4736.5137.2333,433
1/8/201436.0537.0036.0337.0013,941
1/7/201436.8236.9636.0136.0223,474
1/6/201436.4336.5035.9536.3419,078
1/3/201435.7736.5635.7736.1534,320
1/2/201435.4035.4034.7635.2918,731
12/31/201334.5035.6534.5035.3929,000
12/30/201334.8335.0034.1534.7627,501
12/27/201334.9035.0034.5734.6823,631
12/26/201334.8034.8634.2534.6613,055
12/24/201334.3434.9433.6534.6015,771
12/23/201334.5034.9633.7234.5232,137
12/20/201334.3134.9034.3134.4917,921
12/19/201334.9834.9834.0834.5035,053
12/18/201334.2434.9933.9834.8212,989
12/17/201333.8234.2533.8034.246,906
12/16/201335.0935.2433.8934.1420,154
12/13/201333.8434.7333.7834.6018,740
12/12/201334.2334.7033.9034.0023,433
12/11/201333.6034.9133.6034.7021,523
12/10/201334.7035.2733.4033.7257,867
12/9/201335.5036.2034.7534.7551,303
12/6/201334.5136.6534.2536.2547,314
12/5/201336.4936.4934.4434.6920,926
12/4/201335.8436.7635.7136.2432,901
12/3/201335.5936.9635.3636.0062,567
12/2/201335.4935.9935.1335.3616,060
11/29/201335.4935.9835.3535.743,423
11/27/201335.5736.1435.0035.2022,643
11/26/201335.4836.0535.1735.2838,261
11/25/201335.3235.5335.2535.2625,420
11/22/201335.3035.5335.1235.4710,460
11/21/201335.0435.5434.7435.2124,266
Trading Center