$15.90 +0.05 (%) Global Partners LP - New York Stock Exchange, Inc.

Dec. 6, 2016 | 04:00 PM

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
12/5/201616.2016.3415.6015.8572,891
12/2/201615.5016.4515.5016.00104,714
12/1/201615.8515.9315.5515.5558,470
11/30/201615.8516.1515.6515.8053,607
11/29/201616.1016.1015.4015.5559,271
11/28/201615.7016.2515.6516.1072,051
11/25/201615.8515.9415.6515.7022,925
11/23/201616.0016.1415.8515.8552,610
11/22/201616.3016.5515.9016.2054,563
11/21/201616.8017.1016.2016.30119,079
11/18/201616.7516.9516.6516.8092,560
11/17/201616.5517.0016.1516.7587,546
11/16/201616.9517.0016.3016.65135,854
11/15/201616.7517.3016.5516.9576,679
11/14/201616.6016.9516.4016.4082,861
11/11/201615.7016.8015.4216.6592,157
11/10/201615.5516.1015.4016.1084,069
11/9/201615.2516.5015.1715.70231,047
11/8/201615.1515.3514.8515.15153,336
11/7/201615.4515.7815.1715.25166,831
11/4/201615.5015.7015.1015.70137,146
11/3/201615.4516.0015.4016.0098,245
11/2/201615.6515.8015.3015.4094,811
11/1/201615.7015.9015.6515.7055,315
10/31/201616.0516.0515.6015.7559,015
10/28/201615.9516.7015.8016.10102,961
10/27/201615.9516.1015.7515.9560,875
10/26/201615.9516.3015.5016.0096,671
10/25/201616.4016.5515.8015.8575,699
10/24/201616.1016.7016.0516.3581,461
10/21/201616.6516.8516.2016.3035,420
10/20/201616.1016.6016.0616.5530,174
10/19/201616.1016.5016.1016.3037,016
10/18/201616.0016.2015.8015.9538,095
10/17/201615.9516.1515.8016.0046,630
10/14/201616.1516.6515.9516.0040,843
10/13/201615.8016.1015.6516.1037,824
10/12/201615.7516.2515.6515.8584,488
10/11/201615.9516.1515.7515.7539,439
10/10/201616.3016.3015.9516.0070,841
10/7/201615.7315.8615.5815.6834,299
10/6/201615.8615.9015.6415.6639,071
10/5/201615.7015.9615.6015.7166,026
10/4/201615.7215.8115.5815.6024,560
10/3/201616.2516.3015.7015.7687,179
9/30/201616.0816.2215.7916.1455,826
9/29/201616.3516.4116.0216.0942,304
9/28/201616.2716.5616.0816.4149,664
9/27/201616.4916.6816.3516.3566,057
9/26/201616.5117.0016.5016.83106,545
9/23/201616.3016.5516.2516.4655,722
9/22/201616.2616.5015.9916.4081,725
9/21/201615.7916.3015.7316.1185,935
9/20/201615.5215.7915.2615.6455,894
9/19/201615.5215.6415.2415.4698,623
9/16/201615.1615.4815.0215.33608,136
9/15/201614.6615.3714.5315.2496,055
9/14/201614.8614.8614.5614.67105,652
9/13/201614.9014.9614.6614.76113,867
9/12/201615.2815.2814.9415.0098,319
9/9/201615.3415.5315.0015.35149,805
9/8/201615.5315.7015.4115.52194,489
9/7/201615.5515.7215.3915.3997,147
9/6/201615.6415.8415.3815.6291,061
9/2/201615.5115.6615.1715.5367,761
9/1/201615.0015.5514.8115.50154,289
8/31/201615.3815.4515.0615.16206,953
8/30/201615.2215.3815.0315.3493,558
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center