Quantcast

Global Partners LP Global Partners LP Common Units representing Limited Partner Interests Historical Stock Prices

GLP 
$19.95
*  
0.05
0.25%
Get GLP Alerts
*Delayed - data as of Jul. 17, 2019  -  Find a broker to begin trading GLP now
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

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 19.995 20.24 19.95 19.95 110,220
07/17/2019 20 20.24 19.95 19.95 110,320
07/16/2019 20.04 20.2 19.96 20 88,540
07/15/2019 20.1 20.35 20.02 20.02 152,187
07/12/2019 20.2 20.3028 20.03 20.09 98,672
07/11/2019 20.12 20.35 20.11 20.12 86,996
07/10/2019 20.11 20.35 20.11 20.18 59,922
07/09/2019 20.29 20.34 20.03 20.08 74,969
07/08/2019 20.4 20.42 20.12 20.31 49,574
07/05/2019 20.1 20.44 20.08 20.41 53,683
07/03/2019 20.18 20.29 20 20.18 97,331
07/02/2019 19.82 20.215 19.727 20.18 77,885
07/01/2019 19.95 20.0411 19.7 19.74 64,038
06/28/2019 20.15 20.19 19.91 19.91 68,048
06/27/2019 20.1 20.15 19.83 20.15 48,722
06/26/2019 20.14 20.2481 19.78 20.04 81,954
06/25/2019 20.13 20.2 19.87 20.06 84,650
06/24/2019 19.89 20.06 19.75 20.06 50,607
06/21/2019 19.97 20.13 19.85 19.9 49,812
06/20/2019 20.19 20.29 19.9 19.93 60,262
06/19/2019 20 20.0751 19.8609 20.04 57,945
06/18/2019 19.85 20.0434 19.77 19.92 57,320
06/17/2019 20.29 20.46 19.73 19.82 149,551
06/14/2019 20.4 20.42 20.19 20.4 176,022
06/13/2019 20.43 20.53 20.25 20.42 96,834
06/12/2019 20.82 20.87 20.25 20.37 101,554
06/11/2019 21.21 21.29 20.74 20.79 59,700
06/10/2019 21.46 21.5722 21.1073 21.21 74,922
06/07/2019 21.43 21.62 21.13 21.35 104,449
06/06/2019 20.85 21.5 20.785 21.39 146,250
06/05/2019 20.44 20.7 20.33 20.7 236,579
06/04/2019 20.02 20.4599 20 20.26 164,149
06/03/2019 20.04 20.08 19.6629 19.89 88,732
05/31/2019 19.95 19.97 19.61 19.88 42,695
05/30/2019 20 20.05 19.85 19.98 123,955
05/29/2019 19.69 19.72 19.47 19.72 32,450
05/28/2019 20 20 19.6845 19.76 27,534
05/24/2019 19.73 20.05 19.63 19.93 49,490
05/23/2019 19.72 19.78 19.415 19.76 66,685
05/22/2019 19.85 19.98 19.65 19.83 42,741
05/21/2019 20 20.0649 19.86 19.97 60,079
05/20/2019 19.89 20.1408 19.89 19.99 87,472
05/17/2019 19.96 20.09 19.69 20.08 222,370
05/16/2019 19.91 20.15 19.7902 20.05 100,937
05/15/2019 19.84 19.9199 19.625 19.84 95,224
05/14/2019 19.75 20.06 19.34 19.77 154,072
05/13/2019 19.41 19.74 19.41 19.71 86,545
05/10/2019 19.35 19.69 19.34 19.59 73,340
05/09/2019 19.7 19.95 19.19 19.19 81,759
05/08/2019 19.5 20.05 19.5 19.81 125,130
05/07/2019 19.73 19.9 19.26 19.47 115,724
05/06/2019 19.98 20.12 19.678 19.83 92,847
05/03/2019 20 20.16 19.88 19.91 93,473
05/02/2019 19.98 20.25 19.915 19.95 113,464
05/01/2019 19.86 20.09 19.85 19.99 116,519
04/30/2019 19.89 19.89 19.61 19.85 57,428
04/29/2019 19.69 19.95 19.5 19.82 66,677
04/26/2019 19.51 19.63 19.39 19.6 20,404
04/25/2019 19.6 19.74 19.4 19.42 29,178
04/24/2019 19.57 19.58 19.3654 19.44 25,846
04/23/2019 19.65 19.8 19.57 19.57 16,846
04/22/2019 19.25 19.7626 19.25 19.65 78,291
04/18/2019 19.1 19.135 18.96 19.07 37,422
04/17/2019 19.42 19.42 19.05 19.1 46,320
*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?



Smart Portfolio