Skip to main content

Global Partners LP (NY: GLP )

44.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 44.74 45.60 43.51 44.49 84,086 -0.21(-0.47%)
Mar 26, 2024 45.04 45.50 44.14 44.70 77,110 -0.66(-1.46%)
Mar 25, 2024 45.81 46.50 44.85 45.36 93,044 -0.77(-1.67%)
Mar 22, 2024 48.52 48.85 46.06 46.13 118,018 -2.94(-5.99%)
Mar 21, 2024 49.50 49.50 48.34 49.07 65,843 -0.43(-0.87%)
Mar 20, 2024 47.15 49.50 46.91 49.50 140,853 +2.16(+4.56%)
Mar 19, 2024 45.77 47.36 45.75 47.34 54,935 +1.63(+3.57%)
Mar 18, 2024 45.12 46.83 45.12 45.71 42,023 +0.01(+0.02%)
Mar 15, 2024 45.38 46.10 45.35 45.70 249,223 +0.25(+0.55%)
Mar 14, 2024 47.46 47.46 45.13 45.45 119,382 -1.19(-2.55%)
Mar 13, 2024 46.43 46.98 46.26 46.64 70,425 +0.32(+0.69%)
Mar 12, 2024 46.78 47.20 46.32 46.32 37,084 -0.36(-0.77%)
Mar 11, 2024 47.02 47.83 46.01 46.68 45,184 -0.79(-1.66%)
Mar 08, 2024 47.67 48.08 46.62 47.47 63,077 -0.20(-0.42%)
Mar 07, 2024 48.25 48.72 47.47 47.67 111,270 -0.44(-0.91%)
Mar 06, 2024 46.64 48.97 46.52 48.11 174,304 +1.27(+2.71%)
Mar 05, 2024 46.36 47.49 46.26 46.84 57,054 -0.03(-0.06%)
Mar 04, 2024 46.86 47.25 46.47 46.87 60,660 +0.01(+0.02%)
Mar 01, 2024 46.78 47.38 46.20 46.86 70,198 +0.23(+0.49%)
Feb 29, 2024 46.57 47.35 45.95 46.63 94,478 +0.85(+1.86%)
Feb 28, 2024 45.72 46.64 45.01 45.78 142,713 +0.06(+0.13%)
Feb 27, 2024 45.92 46.45 45.57 45.72 127,157 -0.33(-0.72%)
Feb 26, 2024 47.10 47.49 46.00 46.05 96,744 -0.98(-2.08%)
Feb 23, 2024 46.00 47.15 45.97 47.03 40,063 +1.18(+2.57%)
Feb 22, 2024 47.61 47.86 45.85 45.85 91,667 -1.58(-3.33%)
Feb 21, 2024 46.16 47.66 46.14 47.43 108,980 +0.66(+1.41%)
Feb 20, 2024 47.50 47.91 44.23 46.77 190,024 -0.57(-1.20%)
Feb 16, 2024 47.90 48.50 47.14 47.34 102,634 -0.56(-1.17%)
Feb 15, 2024 47.25 48.37 47.25 47.90 131,344 +0.99(+2.11%)
Feb 14, 2024 46.89 47.66 46.35 46.91 77,045 +0.29(+0.62%)
Feb 13, 2024 45.33 48.46 45.33 46.62 207,348 +0.60(+1.30%)
Feb 12, 2024 45.99 47.04 45.13 46.02 104,703 +0.41(+0.90%)
Feb 09, 2024 47.50 47.50 45.51 45.61 169,674 -1.60(-3.39%)
Feb 08, 2024 44.55 47.50 44.30 47.21 3,713,318 +2.65(+5.95%)
Feb 07, 2024 46.05 46.47 43.31 44.56 210,306 -1.37(-2.98%)
Feb 06, 2024 45.60 46.77 45.56 45.93 179,393 -0.35(-0.77%)
Feb 05, 2024 45.26 46.78 45.02 46.28 218,452 +0.58(+1.27%)
Feb 02, 2024 44.10 46.46 43.99 45.70 203,915 +0.74(+1.64%)
Feb 01, 2024 47.02 47.65 44.95 44.96 247,117 -1.42(-3.06%)
Jan 31, 2024 45.30 47.27 44.77 46.38 251,292 +1.26(+2.79%)
Jan 30, 2024 45.30 46.50 44.02 45.12 182,301 -0.36(-0.80%)
Jan 29, 2024 45.85 46.01 44.70 45.49 98,328 -0.18(-0.39%)
Jan 26, 2024 45.56 46.22 44.84 45.66 180,376 +0.11(+0.24%)
Jan 25, 2024 44.72 46.00 44.51 45.56 214,549 +1.09(+2.46%)
Jan 24, 2024 44.66 45.20 43.84 44.46 157,139 +0.51(+1.17%)
Jan 23, 2024 43.35 44.42 43.35 43.95 189,731 +0.63(+1.46%)
Jan 22, 2024 43.30 43.99 42.97 43.32 190,960 +0.17(+0.39%)
Jan 19, 2024 43.49 43.49 42.50 43.15 56,732 +0.06(+0.14%)
Jan 18, 2024 42.17 43.09 41.82 43.09 79,788 +0.54(+1.27%)
Jan 17, 2024 43.33 43.33 42.12 42.55 77,926 -0.78(-1.80%)
Jan 16, 2024 41.61 45.45 41.49 43.33 365,654 +1.35(+3.21%)
Jan 12, 2024 41.69 41.98 41.12 41.98 41,655 +0.37(+0.90%)
Jan 11, 2024 41.32 41.61 41.07 41.61 54,114 +0.29(+0.69%)
Jan 10, 2024 41.31 41.64 41.08 41.32 35,449 -0.13(-0.31%)
Jan 09, 2024 41.03 41.94 40.66 41.45 112,359 -0.22(-0.52%)
Jan 08, 2024 42.21 42.21 41.44 41.66 78,064 -0.63(-1.49%)
Jan 05, 2024 41.62 42.55 41.61 42.30 82,185 +0.93(+2.24%)
Jan 04, 2024 40.89 41.88 40.89 41.37 73,438 +0.01(+0.02%)
Jan 03, 2024 40.42 41.79 40.14 41.36 83,461 +0.78(+1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.