$15.34 +0.29 (%) Global Partners LP - New York Stock Exchange, Inc.

Aug. 30, 2016 | 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
8/29/201614.8215.2014.5515.05166,587
8/26/201614.6715.0014.5114.74109,336
8/25/201614.7614.9514.5614.68103,718
8/24/201614.9415.1014.6914.81197,839
8/23/201615.1415.1414.8514.93169,564
8/22/201615.0815.1714.7915.0392,963
8/19/201615.3115.5115.0315.2598,379
8/18/201615.5415.8715.2815.3377,758
8/17/201615.9715.9715.1715.44226,405
8/16/201615.4516.0715.4515.90217,564
8/15/201615.9916.0415.4115.54129,312
8/12/201616.0916.0915.5615.73174,964
8/11/201615.4616.1315.4015.93147,167
8/10/201615.2015.6515.1615.55103,672
8/9/201615.3015.4714.7215.36199,428
8/8/201614.1615.5814.0115.14314,104
8/5/201613.5814.1413.3814.03184,160
8/4/201613.0313.7013.0313.58292,236
8/3/201613.2013.6513.1413.62344,006
8/2/201613.1913.4413.1013.12499,868
8/1/201613.5013.5513.1513.24282,393
7/29/201613.0513.5013.0513.50129,910
7/28/201613.1013.2713.0313.08342,245
7/27/201613.1513.4013.0613.10159,693
7/26/201613.2713.3513.1213.12182,872
7/25/201613.2013.3213.1613.2481,410
7/22/201613.1213.3513.1213.2350,806
7/21/201613.1213.4013.1213.2159,720
7/20/201613.1813.2813.1313.1969,841
7/19/201613.2113.4513.2113.2594,715
7/18/201613.0613.4313.0013.26179,075
7/15/201613.2113.3213.0413.06146,775
7/14/201613.3913.3913.0613.25194,524
7/13/201613.3813.5413.2513.40229,696
7/12/201613.2813.7313.2813.5087,082
7/11/201613.3713.3713.1413.1551,726
7/8/201613.2113.4412.9613.3774,921
7/7/201613.6713.8212.8213.08245,221
7/6/201613.3913.6613.2613.59111,581
7/5/201613.3113.5313.1513.5259,254
7/1/201613.7913.9513.3513.44118,422
6/30/201613.5113.8213.5113.71139,084
6/29/201613.6413.7513.4213.67107,532
6/28/201613.1213.6313.1213.5389,660
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center