Home > Quotes > GLP > Historical Prices

Global Partners LP Historical Stock Prices

GLP 
$38.84
*  
0.62
  negative  
1.62%
Get GLP Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  38.01  38.9999  38.01  38.84 37,078
06/18/2013 38.44 38.9999 38.01 38.84 37,078
06/17/2013 38.53 39.78 37.733 38.22 79,716
06/14/2013 38.16 38.44 37.92 38.06 70,693
06/13/2013 37 38.16 36.65 37.88 118,146
06/12/2013 36.95 37.43 36.89 37.21 53,294
06/11/2013 36.12 37.004 36.12 36.55 70,095
06/10/2013 35.16 36.87 35.16 36.19 69,838
06/07/2013 34.08 35.33 34.08 35.15 18,918
06/06/2013 34.12 34.3875 33.69 34.01 24,340
06/05/2013 34.75 34.75 33.77 34.12 36,054
06/04/2013 33.5 35.13 33.5 34.89 66,583
06/03/2013 33.24 34.635 32.91 33.82 64,764
05/31/2013 32.82 33.4499 32.024 32.91 114,870
05/30/2013 34.75 34.75 32.9 33.01 162,703
05/29/2013 36.16 36.3899 34.5 34.75 101,154
05/28/2013 36.49 36.5 36.06 36.39 55,266
05/24/2013 36.19 36.81 35.87 36.17 28,789
05/23/2013 36.79 36.79 35.75 36.5 60,987
05/22/2013 37.15 37.2 36.521 37.14 34,298
05/21/2013 36.77 36.895 36.28 36.88 22,807
05/20/2013 37.07 37.59 36.47 36.51 28,130
05/17/2013 36.91 37.45 36.62 37.3 28,586
05/16/2013 36.95 37 36.674 36.9 16,063
05/15/2013 36.99 37.12 36.53 36.74 39,886
05/14/2013 36.56 36.9047 36.38 36.76 29,432
05/13/2013 36.33 36.719 36 36.63 67,480
05/10/2013 36.65 37.03 36.28 36.37 38,935
05/09/2013 35.95 36.824 35.29 36.55 149,669
05/08/2013 34.51 35.18 34.51 35 49,962
05/07/2013 35.03 35.34 34.485 34.67 43,557
05/06/2013 34.4 35.27 34.2891 35.11 48,093
05/03/2013 34.6 34.845 34.12 34.56 40,180
05/02/2013 34.95 35.3662 34 34.7 64,414
05/01/2013 35.7 35.72 34.83 35.37 97,793
04/30/2013 35.64 35.782 35.1035 35.7 44,607
04/29/2013 35.65 36.2399 35.3 35.45 59,945
04/26/2013 35.84 35.996 34.56 35.38 66,927
04/25/2013 36.69 37.28 35.69 35.84 76,278
04/24/2013 35 36.45 34.95 36.4 104,248
04/23/2013 34.7501 35.6495 34.7501 35.39 57,914
04/22/2013 35.2 35.38 34.34 34.74 49,509
04/19/2013 35.32 35.5299 34.77 35.2 56,236
04/18/2013 34.7 35.25 34.53 35.07 25,250
04/17/2013 34.51 34.881 34.08 34.7 45,421
04/16/2013 34.69 35.359 34.69 34.84 24,249
04/15/2013 35.33 35.94 34.26 34.56 46,932
04/12/2013 34.84 35.4 34.5401 35.01 26,831
04/11/2013 35 35.3699 34.66 35.21 34,550
04/10/2013 35.29 35.7899 35 35.28 37,798
04/09/2013 35.19 36.18 34.96 35.3 84,408
04/08/2013 34.81 35.21 34.65 35 27,672
04/05/2013 33.85 35 33.82 34.9 36,221
04/04/2013 34.86 34.9735 33.87 34.31 49,610
04/03/2013 36 36 33.79 34.85 154,253
04/02/2013 35.99 36.14 35.55 36.05 65,546
04/01/2013 35.85 36.3 35.472 36.07 44,810
03/28/2013 35.85 36.2658 35.85 35.85 42,103
03/27/2013 36.05 36.21 35.72 35.86 33,242
03/26/2013 36.12 36.49 35.4 36.35 73,985
03/25/2013 36.6 36.6 36.02 36.33 48,490
03/22/2013 36.4 36.9 36 36.62 36,516
03/21/2013 37.54 37.54 35.87 36.58 143,187
03/20/2013 37.55 38 36.613 37.81 61,143
03/19/2013 37.55 38.45 37.07 37.29 93,096
03/18/2013 35.21 37.63 35.21 37.24 129,976
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.