$13.45 +0.51 (%) Global Partners LP - New York Stock Exchange, Inc.

Jun. 28, 2016 | 11:20 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLP historical data

Date Open High Low Close Volume
6/27/201613.3413.3412.9212.94172,674
6/24/201613.4413.8413.2713.3490,323
6/23/201613.6413.7913.5013.75129,279
6/22/201613.4413.6713.3413.4890,712
6/21/201613.3213.5013.3213.4080,876
6/20/201613.3413.7513.2713.45167,572
6/17/201613.3213.4413.1713.25131,093
6/16/201613.2213.3413.0513.1585,584
6/15/201613.1213.5013.0913.3268,324
6/14/201613.3813.6613.0313.17121,264
6/13/201613.0213.6813.0213.44200,431
6/10/201613.1013.4613.0213.1369,127
6/9/201613.3013.3313.1513.2062,764
6/8/201613.5713.7713.3313.3783,569
6/7/201613.5313.7313.4013.5391,083
6/6/201613.4213.6613.2513.52121,819
6/3/201613.6613.7513.0913.25137,250
6/2/201613.7013.8413.4613.7393,393
6/1/201613.2213.7613.0913.72176,475
5/31/201613.7913.9813.1713.29117,967
5/27/201613.5513.6413.4213.5844,703
5/26/201613.8513.9013.4813.6367,773
5/25/201613.6013.8313.5113.64138,757
5/24/201613.4113.7013.4113.52205,982
5/23/201613.2113.6113.1513.41217,642
5/20/201612.9013.2612.8213.23183,913
5/19/201612.7113.3112.6412.79375,320
5/18/201613.6813.8812.6112.77119,500
5/17/201613.7613.9713.5113.6789,546
5/16/201613.5613.8612.9713.66586,418
5/13/201613.0413.4712.8913.32297,106
5/12/201613.1513.3212.7513.0287,719
5/11/201612.3413.0912.3113.00108,564
5/10/201612.8112.9812.2812.31282,933
5/9/201612.7013.2212.5612.81270,222
5/6/201612.7113.4312.6113.38107,005
5/5/201612.8713.1812.6112.7087,729
5/4/201612.9113.3312.5612.70187,105
5/3/201613.4913.6713.1013.50336,007
5/2/201613.7013.9313.4413.49238,244
4/29/201613.8013.9513.2413.50226,026
4/28/201614.0414.1813.4213.55306,698
4/27/201613.3214.2313.2814.00530,515
4/26/201613.2513.4313.1213.22269,660
4/25/201613.4213.4212.8613.22286,145
4/22/201613.1013.4713.1013.42221,226
4/21/201613.2613.4813.0213.1497,239
4/20/201613.2713.5013.1613.35142,842
4/19/201612.8513.2912.8513.2787,771
4/18/201612.8513.2512.7612.8690,878
4/15/201612.9313.2612.7212.83123,989
4/14/201613.7113.7113.0313.10236,222
4/13/201613.7613.9413.6213.70105,006
4/12/201613.5513.8813.4513.80304,273
4/11/201613.3613.7113.1613.45130,896
4/8/201613.1913.4913.0613.25110,131
4/7/201613.1013.3712.7512.96136,033
4/6/201613.2513.4213.0913.09107,297
4/5/201613.0513.5012.9113.2173,613
4/4/201613.3913.7613.0113.11250,353
4/1/201613.2513.3712.7013.35200,801
3/31/201613.0913.5013.0313.5093,649
3/30/201613.4613.5913.0913.19141,902
3/29/201613.0013.3612.7213.25159,716
3/28/201613.4613.5813.0013.01100,401
3/24/201612.8213.5512.5613.39523,740
3/23/201613.4313.5412.9012.96183,944
3/22/201613.6013.6813.3913.45128,342
3/21/201614.1014.3313.5213.74109,610
3/18/201614.2214.5013.9114.11376,268
3/17/201614.0014.4813.7314.20262,155
3/16/201613.6314.2913.6013.73415,789
3/15/201613.3813.8213.3113.58235,797
3/14/201613.6014.1013.2713.60288,343
3/11/201613.1213.7012.9213.61186,661
3/10/201613.0513.2312.6712.89195,030
3/9/201613.1113.2712.5613.11192,179
3/8/201613.8714.2113.0113.01194,304
3/7/201613.4014.2013.3713.82280,993
3/4/201613.5813.8213.2113.27205,845
3/3/201613.1113.9613.1113.58417,394
3/2/201613.4013.6313.0813.08438,127
3/1/201613.1413.9713.0813.11189,704
2/29/201613.9914.8713.0813.10295,587
2/26/201613.6614.4413.2913.50178,082
2/25/201613.6613.6813.0913.26143,309
2/24/201613.2713.9613.0913.73192,691
2/23/201613.9714.0412.9813.48139,793
2/22/201613.4214.0413.3813.93109,935
2/19/201613.3913.6212.9613.1198,263
2/18/201614.7214.8613.4213.62160,487
2/17/201613.7914.7213.7814.38137,753
2/16/201612.9913.8512.5513.77553,252
2/12/201613.5013.9012.6512.71296,071
2/11/201614.2314.7213.1213.31313,133
2/10/201615.0215.1214.1514.51374,381
2/9/201614.6215.1814.3415.00424,015
2/8/201615.1515.2514.3314.95331,304
2/5/201616.0016.4014.8815.76445,125
2/4/201616.2916.8616.0016.12135,213
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center