$40.55 +0.93 (%) Global Partners LP - NYSE

May. 22, 2015 | 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
5/22/201539.3040.8738.9040.5556,601
5/21/201539.0539.9638.7939.6231,652
5/20/201540.1640.1638.9039.0442,082
5/19/201539.9040.5039.6640.1654,689
5/18/201540.0840.6039.5939.9039,620
5/15/201540.5640.6739.8540.1746,847
5/14/201541.1641.6840.0640.2670,877
5/13/201540.6541.2840.3541.0575,733
5/12/201539.1040.7439.0040.67123,179
5/11/201539.1039.5738.5239.4068,338
5/8/201539.2939.4938.5538.9138,675
5/7/201539.9940.0338.5538.7595,657
5/6/201539.8140.0139.3839.6873,269
5/5/201540.1240.5338.9939.3783,385
5/4/201539.8540.5839.7839.7897,459
5/1/201540.9340.9639.7540.7282,901
4/30/201541.4942.0040.0140.1478,913
4/29/201541.6142.0040.6341.50199,089
4/28/201540.3842.7440.2041.82631,420
4/27/201541.4541.4540.1940.33138,911
4/24/201540.5541.4140.0041.41193,788
4/23/201540.2240.5939.5040.51125,057
4/22/201539.1540.2638.8440.11190,523
4/21/201538.2439.3838.1939.15165,123
4/20/201538.1638.5237.1637.5367,998
4/17/201538.1738.5037.7338.1868,679
4/16/201538.2738.3937.6338.2832,917
4/15/201537.5138.2937.3038.0990,809
4/14/201538.2938.3036.9037.4749,767
4/13/201537.3838.1636.7837.6186,742
4/10/201535.8037.0035.8036.9863,644
4/9/201535.6036.1035.5735.9442,287
4/8/201535.7535.8735.4135.7471,841
4/7/201535.4335.8435.0135.68174,559
4/6/201534.6135.5034.3135.3995,005
4/2/201534.5635.3834.5034.6144,485
4/1/201534.9135.4634.5134.7953,029
3/31/201535.0035.0634.6534.8024,594
3/30/201534.9935.6934.8635.0848,665
3/27/201534.5435.3634.5434.9237,742
3/26/201535.1135.7434.2934.5383,444
3/25/201536.5036.7335.0035.38128,366
3/24/201536.8637.4836.4536.50646,550
3/23/201537.5538.4637.4838.2383,305
3/20/201537.1438.0737.1437.61145,458
3/19/201535.9137.2635.8037.0481,487
3/18/201534.8436.4834.8436.1777,436
3/17/201534.2335.3133.5835.1874,566
3/16/201534.9035.9033.8534.0073,096
3/13/201534.8036.2034.4835.0785,896
3/12/201536.9536.9534.3334.85121,793
3/11/201536.6036.8535.4236.2079,457
3/10/201537.3538.5436.2036.69131,096
3/9/201538.5939.0037.3837.51115,502
3/6/201539.3339.5038.5838.70113,151
3/5/201539.8740.0038.8639.1245,799
3/4/201539.8740.2338.3240.00150,670
3/3/201539.9940.3739.3540.37156,500
3/2/201540.0040.0039.0839.9063,841
2/27/201538.8339.9738.8339.7597,585
2/26/201537.8539.3737.4639.06103,721
2/25/201537.3638.0037.0037.8180,692
2/24/201537.5237.6936.6737.4070,959
2/23/201537.9038.0837.5037.8440,926
2/20/201537.5438.0937.2037.9655,906
2/19/201538.2138.6837.5437.5732,838
2/18/201538.4539.1738.1038.5338,095
2/17/201538.8039.0038.4038.8051,132
2/13/201538.8439.4837.9038.1393,763
2/12/201538.9538.9938.1038.5762,274
2/11/201538.4538.4738.0138.4559,279
2/10/201538.8038.8037.5638.3650,045
2/9/201537.9538.6937.4638.50201,688
2/6/201539.0039.0037.4137.7495,297
2/5/201539.5739.5738.5538.9250,528
2/4/201539.9939.9938.6139.1462,912
2/3/201538.6040.0038.2840.00210,667
2/2/201539.7539.7538.0238.8696,977
1/30/201539.0039.5038.1138.5199,202
1/29/201538.9839.1038.5639.07110,228
1/28/201539.0039.0037.6038.5659,683
1/27/201538.0439.0037.4338.7361,126
1/26/201536.6338.0036.5738.0088,033
1/23/201537.5838.2336.5036.51109,556
1/22/201537.6838.0036.7737.4491,328
1/21/201537.5137.8036.8537.0391,772
1/20/201538.1038.1036.1036.9876,819
1/16/201537.5338.6237.1938.23117,224
1/15/201536.7937.7536.2137.18100,438
1/14/201535.5036.3335.4136.2962,987
1/13/201536.2536.5335.4236.0584,059
1/12/201536.5936.6035.2735.89111,916
1/9/201534.8736.9934.7636.88106,586
1/8/201533.7734.8933.7734.8272,592
1/7/201533.8233.8232.9533.4438,915
1/6/201534.1034.6032.9132.9481,659
1/5/201533.1534.1533.0234.1292,563
1/2/201533.3433.3432.6833.2440,812
12/31/201433.1933.7932.6432.99184,197
12/30/201433.9734.3533.2833.50168,584
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center