Global Partners LP Historical Stock Prices

GLP 
$31.25
*  
1.04
3.22%
Get GLP Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading GLP now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    GLP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  31.85  32.24  31.25  31.25 97,530
09/01/2015 32 32.24 31.25 31.25 98,064
08/31/2015 31.52 32.55 30.2 32.29 142,461
08/28/2015 30.22 31.49 30.15 31.49 61,163
08/27/2015 30.98 31.935 30.15 30.25 106,526
08/26/2015 31.22 31.3 29.74 30.23 100,094
08/25/2015 30.5 32.15 29.2 31.04 192,670
08/24/2015 28.71 31.19 27 29.14 154,491
08/21/2015 31.44 31.97 29.02 29.13 155,498
08/20/2015 32.2 33.2 31.2 31.29 144,623
08/19/2015 33.09 33.27 32.15 32.25 73,815
08/18/2015 33.5 33.5 32.3 32.75 87,224
08/17/2015 32.44 35.4 32.44 33.43 204,419
08/14/2015 30.41 32.65 30.32 32.32 111,568
08/13/2015 31.84 32.193 30.21 30.38 127,605
08/12/2015 31.12 32.29 31.11 32.12 73,625
08/11/2015 31.5 32.14 30.77 31.6 86,595
08/10/2015 29.85 31.99 29.6 31.56 145,810
08/07/2015 30.71 30.933 29.4 29.43 122,995
08/06/2015 29.5 31.42 27.12 30.54 351,243
08/05/2015 31.35 31.9861 29.85 30.24 119,566
08/04/2015 31.26 32 31.15 31.43 86,667
08/03/2015 31.99 32.32 30.65 31.41 134,038
07/31/2015 32.06 33.66 32.06 32.6 112,923
07/30/2015 34.31 34.46 32.39 32.56 199,482
07/29/2015 34.08 34.63 33.886 34.63 47,166
07/28/2015 33.82 34.42 33.398 33.95 94,146
07/27/2015 32.44 34.47 32.2234 33.82 114,552
07/24/2015 32.72 32.92 31.67 32.67 97,913
07/23/2015 34.44 35.34 32.47 32.62 208,307
07/22/2015 32.21 34.728 32.09 34.5 319,558
07/21/2015 31.63 32.45 31.33 32.07 110,326
07/20/2015 32.85 33 31.46 31.54 144,876
07/17/2015 32.77 33.2 32.09 32.52 159,992
07/16/2015 34.76 34.77 32.87 33 103,964
07/15/2015 34.93 35.67 34.36 34.87 166,800
07/14/2015 34.35 35 33.937 34.95 88,860
07/13/2015 34.18 34.75 33.73 34.54 105,444
07/10/2015 33.24 34.46 33 34.34 161,875
07/09/2015 32.6 33.26 32.34 32.97 196,296
07/08/2015 31.89 32.68 31.42 32.33 119,217
07/07/2015 31.88 32.225 31.08 31.84 181,619
07/06/2015 31.71 32.26 31.28 31.95 108,494
07/02/2015 31.94 32.55 31.8 31.86 64,521
07/01/2015 32.75 32.8 31.76 31.98 95,257
06/30/2015 33.52 33.69 32.01 32.44 174,189
06/29/2015 33.19 33.6099 33.02 33.2 106,997
06/26/2015 33.2 34.48 33.173 33.41 166,764
06/25/2015 33.65 34.24 33.12 33.17 141,418
06/24/2015 33.75 34.14 33.37 33.65 112,135
06/23/2015 33.5 34.35 33.32 33.88 168,167
06/22/2015 34.47 34.63 33.2 33.47 228,819
06/19/2015 34.56 34.91 33.58 34.41 894,924
06/18/2015 35.41 35.86 34.5 34.59 197,026
06/17/2015 35.95 36.41 35.07 35.12 211,926
06/16/2015 36.88 37.29 35.93 35.95 308,663
06/15/2015 37.07 37.41 37 37.2 262,860
06/12/2015 37.36 37.5 36.85 37 362,923
06/11/2015 37.25 37.31 36.98 37.26 2,213,873
06/10/2015 40.68 40.68 39.5 39.64 66,643
06/09/2015 40 40.67 39.36 40.44 58,444
06/08/2015 40.73 41.2899 39.41 39.71 51,360
06/05/2015 39.99 41.38 39.22 40.84 70,857
06/04/2015 41.4 41.4 39.28 39.62 64,375
06/03/2015 41 41.93 40.535 41.59 100,409
06/02/2015 41 41.46 40.24 41.12 42,568
06/01/2015 41.93 41.93 40.11 41.01 66,975
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?