Global Partners LP Historical Stock Prices

GLP 
$38.07
*  
0.30
 negative 
0.79%
Get GLP Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  37.84  38.08  37.61  38.07 11,254
04/16/2014 37.7 38.08 37.61 38.07 11,254
04/15/2014 38.07 38.09 37.7 37.77 7,301
04/14/2014 38.01 38.59 37.7001 37.76 17,542
04/11/2014 37.9 38.19 37.7 37.97 14,725
04/10/2014 38.25 38.31 37.748 37.92 23,902
04/09/2014 38.2 38.2 37.86 38.2 17,800
04/08/2014 37.88 38.18 37.85 37.89 12,024
04/07/2014 37.77 38.1865 37.64 37.86 19,979
04/04/2014 37.96 38.41 37.53 37.99 21,490
04/03/2014 37.32 37.94 37.12 37.8 9,973
04/02/2014 37.7 38 36.8601 37.11 35,542
04/01/2014 36.81 37.5 36.5801 37.25 61,385
03/31/2014 36.3 36.99 36.2501 36.56 50,137
03/28/2014 35.34 35.86 34.5801 35.25 25,030
03/27/2014 35.58 35.95 34.99 35.42 33,346
03/26/2014 35.2 35.79 34.46 35.08 26,275
03/25/2014 34.28 35.35 34 34.89 29,257
03/24/2014 35.18 35.63 33.54 34.31 68,601
03/21/2014 35.56 35.925 34.8 35.05 62,340
03/20/2014 35.89 35.89 35.46 35.73 9,812
03/19/2014 36 36.1753 35.25 35.78 30,258
03/18/2014 36.14 36.48 35.25 35.91 34,193
03/17/2014 36.12 36.17 35.85 35.96 25,883
03/14/2014 35.53 35.83 35.4 35.42 17,701
03/13/2014 36.24 36.24 34.39 35.44 54,068
03/12/2014 36.99 36.99 36.1434 36.25 23,768
03/11/2014 37 37.42 36.9 36.9 8,847
03/10/2014 37.08 37.699 36.93 36.98 17,941
03/07/2014 36.85 37.6575 36.55 37.28 174,420
03/06/2014 37.36 37.36 36.2 36.76 55,097
03/05/2014 37.85 37.85 37 37.53 32,168
03/04/2014 38.8 39.0996 37.86 37.86 29,173
03/03/2014 38.26 38.84 38.2001 38.69 18,358
02/28/2014 38.67 38.8084 38.2 38.26 14,114
02/27/2014 38.55 38.82 38.28 38.32 18,124
02/26/2014 38.97 38.97 38.41 38.42 10,169
02/25/2014 38.8 38.89 38.4001 38.64 15,849
02/24/2014 38.74 38.91 38.5412 38.7 21,160
02/21/2014 38.72 38.98 38.36 38.46 12,211
02/20/2014 38.4 39.05 38.4 38.6139 18,348
02/19/2014 39.16 39.16 38.36 38.83 26,834
02/18/2014 39 39.046 38.71 38.81 12,956
02/14/2014 39.32 39.32 38.65 38.86 31,128
02/13/2014 39.05 39.33 39.05 39.11 14,136
02/12/2014 39.3 39.6 38.9501 39.3 87,005
02/11/2014 38.94 40 38.595 39.42 30,914
02/10/2014 39.04 39.05 38.66 39 38,874
02/07/2014 38.73 39.25 38.66 39.0465 21,659
02/06/2014 39.01 39.54 38.65 38.72 32,080
02/05/2014 38.97 39.79 38.4001 39.24 22,149
02/04/2014 38.49 39.58 38.49 39.28 47,600
02/03/2014 39.98 40.19 38.08 38.15 53,365
01/31/2014 39.9 40.5 39.708 40.27 42,946
01/30/2014 40 40.32 39.51 39.89 14,390
01/29/2014 39.5 39.99 39.02 39.45 22,121
01/28/2014 38.966 39.59 38.966 39.57 17,672
01/27/2014 38.5 39.45 38.5 38.99 36,987
01/24/2014 38.93 38.93 38.54 38.61 15,500
01/23/2014 38.7 38.96 38.4317 38.75 14,514
01/22/2014 38.5 38.6552 38.11 38.49 30,579
01/21/2014 38.34 38.74 38.06 38.53 25,025
01/17/2014 38.71 38.78 38.05 38.34 21,193
01/16/2014 38.3 38.6274 38.025 38.2 11,660
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.

Research your brokers before you trade


Want to trade FX?