Global Partners LP Historical Stock Prices

GLP 
$40.195
*  
0.525
1.29%
Get GLP Alerts
*Delayed - data as of May 4, 2015 11:14 ET  -  Find a broker to begin trading GLP now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    GLP Real Time
 
 
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-FEB-2015 TO 01-MAY-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.
11:14  40.45  40.58  39.85  40.195 24,837
05/01/2015 40.93 40.96 39.75 40.72 82,901
04/30/2015 41.49 41.9999 40.01 40.14 78,913
04/29/2015 41.61 42 40.63 41.5 199,089
04/28/2015 40.38 42.74 40.2 41.82 631,420
04/27/2015 41.45 41.45 40.19 40.33 138,911
04/24/2015 40.55 41.41 40 41.41 193,788
04/23/2015 40.22 40.588 39.5 40.51 125,057
04/22/2015 39.15 40.258 38.84 40.11 190,523
04/21/2015 38.24 39.38 38.189 39.15 165,123
04/20/2015 38.16 38.52 37.16 37.53 67,998
04/17/2015 38.17 38.5 37.73 38.18 68,679
04/16/2015 38.27 38.39 37.63 38.28 32,367
04/15/2015 37.51 38.29 37.3039 38.09 90,809
04/14/2015 38.29 38.2963 36.9 37.47 49,767
04/13/2015 37.38 38.16 36.775 37.61 86,742
04/10/2015 35.8 37 35.8 36.98 63,644
04/09/2015 35.6 36.1 35.5693 35.94 42,287
04/08/2015 35.75 35.87 35.41 35.74 71,841
04/07/2015 35.43 35.84 35.01 35.68 174,559
04/06/2015 34.61 35.5 34.311 35.39 95,005
04/02/2015 34.56 35.38 34.5001 34.61 44,485
04/01/2015 34.91 35.46 34.5101 34.79 53,029
03/31/2015 35 35.06 34.65 34.8 24,594
03/30/2015 34.99 35.6899 34.86 35.08 48,665
03/27/2015 34.54 35.36 34.54 34.92 37,742
03/26/2015 35.11 35.74 34.29 34.53 83,444
03/25/2015 36.5 36.73 35 35.38 128,366
03/24/2015 36.86 37.48 36.4506 36.5 646,550
03/23/2015 37.55 38.46 37.48 38.23 83,205
03/20/2015 37.14 38.0673 37.14 37.61 145,458
03/19/2015 35.91 37.26 35.8 37.04 81,487
03/18/2015 34.84 36.48 34.84 36.17 77,436
03/17/2015 34.23 35.31 33.58 35.18 74,566
03/16/2015 34.9 35.9 33.85 34 73,096
03/13/2015 34.8 36.2 34.48 35.07 85,896
03/12/2015 36.95 36.95 34.33 34.85 121,793
03/11/2015 36.6 36.849 35.42 36.2 79,457
03/10/2015 37.35 38.5399 36.2 36.69 131,096
03/09/2015 38.59 39 37.38 37.51 115,502
03/06/2015 39.33 39.5 38.58 38.6999 113,151
03/05/2015 39.87 40 38.8625 39.12 45,799
03/04/2015 39.87 40.23 38.32 40 150,670
03/03/2015 39.99 40.37 39.3505 40.37 156,500
03/02/2015 40 40 39.083 39.9 63,841
02/27/2015 38.83 39.97 38.83 39.75 97,585
02/26/2015 37.85 39.37 37.4601 39.06 103,721
02/25/2015 37.36 38 37.0001 37.81 80,692
02/24/2015 37.52 37.69 36.67 37.4 70,959
02/23/2015 37.9 38.08 37.5 37.84 40,926
02/20/2015 37.54 38.09 37.2 37.96 55,906
02/19/2015 38.21 38.68 37.54 37.57 32,838
02/18/2015 38.45 39.17 38.1 38.53 38,095
02/17/2015 38.8 39 38.4 38.8 51,132
02/13/2015 38.84 39.48 37.9 38.13 93,763
02/12/2015 38.95 38.99 38.1 38.57 62,274
02/11/2015 38.45 38.47 38.0144 38.45 59,279
02/10/2015 38.8 38.8 37.5624 38.36 50,045
02/09/2015 37.95 38.69 37.46 38.5 201,688
02/06/2015 39 39 37.41 37.74 95,297
02/05/2015 39.57 39.57 38.55 38.92 50,528
02/04/2015 39.99 39.99 38.6101 39.14 62,912
02/03/2015 38.6 40 38.2752 40 210,667
02/02/2015 39.75 39.75 38.02 38.86 96,977
*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?