$38.76 0.00 (%) Global Partners LP - NYSE

Oct. 20, 2014 | 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
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
9/3/201442.1242.3641.4041.9923,718
9/2/201443.0243.0742.1042.1524,730
8/29/201443.3043.4042.2943.0820,600
8/28/201443.0043.3342.7343.1316,590
8/27/201443.2043.3742.7643.1515,791
8/26/201443.0043.2042.8343.1920,208
8/25/201442.7943.5042.0142.7921,557
8/22/201441.8342.9441.6742.5219,008
8/21/201441.7442.2541.3641.608,213
8/20/201441.5342.2341.3741.6422,779
8/19/201440.7041.7340.4141.4926,630
8/18/201440.9541.0239.9640.699,033
8/15/201440.6440.8039.9340.6116,927
8/14/201440.3940.5039.6740.1522,803
8/13/201438.5439.8338.0439.6932,847
8/12/201438.7539.5738.1838.5940,422
8/11/201438.0439.1637.5238.8026,535
8/8/201437.6738.7937.4338.0840,729
8/7/201440.2240.2237.5038.1083,139
8/6/201440.7941.2240.0040.7020,681
8/5/201440.8241.5840.4440.719,399
8/4/201441.2841.2840.6141.1037,498
8/1/201442.2542.3740.8141.2858,054
7/31/201444.1544.1542.8043.2735,223
7/30/201445.0045.0044.1144.2225,285
7/29/201445.0045.0044.2345.0038,462
7/28/201444.5044.6244.0844.6118,299
7/25/201444.3444.9244.0444.6113,769
7/24/201443.8244.9443.7544.5917,340
7/23/201443.1043.8543.1043.7524,022
7/22/201443.2543.4943.0543.059,390
7/21/201442.6043.3642.5043.2518,086
7/18/201443.0243.0242.5042.5013,495
7/17/201442.5043.4242.5042.6821,447
7/16/201442.3042.9842.3042.7616,256
7/15/201442.3042.3841.7842.0614,370
7/14/201442.2242.3842.0042.0814,011
7/11/201442.3842.4041.7542.0612,563
7/10/201442.4042.4541.8142.1125,348
7/9/201441.7342.4841.6742.4139,779
7/8/201440.7541.7740.6741.4331,666
7/7/201440.9040.9040.5040.6019,877
7/3/201441.0041.0040.7140.9913,117
7/2/201440.9940.9940.5140.7330,706
7/1/201440.4941.5240.0941.1225,131
6/30/201440.1940.9739.9840.6332,971
6/27/201439.4740.5039.2840.2623,700
6/26/201439.9040.0039.0039.7031,875
6/25/201440.3340.4439.4239.8626,794
6/24/201440.6440.7940.0040.0012,802
6/23/201440.5740.9840.2540.7520,764
6/20/201440.5140.6740.2140.579,616
6/19/201440.5340.5340.0040.1312,147
6/18/201440.7540.7840.0140.3222,605
6/17/201441.2741.5840.7740.7716,118
6/16/201441.5041.6040.8641.5022,448
6/13/201442.2242.2241.4141.4117,542
6/12/201442.1542.4341.8542.4316,510
6/11/201442.5042.5041.8541.8719,234
6/10/201442.2842.5041.8542.3622,247
6/9/201441.8043.4141.7242.4964,344
6/6/201440.8541.8440.8541.6041,785
6/5/201440.9541.0440.7840.7942,288
6/4/201440.6041.1640.6040.9754,739
6/3/201440.7040.8640.4540.6530,715
6/2/201440.7740.9940.4540.4932,326
5/30/201440.7040.9940.4540.9740,611
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center