Skip to main content

Global Partners LP (NY: GLP )

47.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 46.00 47.41 46.00 47.27 19,637 +0.77(+1.66%)
Oct 08, 2024 47.61 47.77 45.93 46.50 29,030 -1.18(-2.47%)
Oct 07, 2024 48.00 48.48 48.00 47.68 27,559 +0.15(+0.32%)
Oct 04, 2024 47.50 47.97 47.09 47.53 26,908 +0.39(+0.83%)
Oct 03, 2024 46.77 47.52 46.75 47.14 21,922 +0.12(+0.26%)
Oct 02, 2024 48.02 48.02 46.80 47.02 17,342 -0.50(-1.05%)
Oct 01, 2024 46.32 47.60 46.32 47.52 42,557 +0.96(+2.06%)
Sep 30, 2024 44.18 46.56 44.18 46.56 74,209 +1.86(+4.16%)
Sep 27, 2024 44.42 44.88 44.22 44.70 37,602 +0.26(+0.59%)
Sep 26, 2024 45.57 45.86 44.12 44.44 27,680 -1.18(-2.59%)
Sep 25, 2024 45.74 45.74 45.07 45.62 32,778 +0.02(+0.04%)
Sep 24, 2024 46.48 46.50 45.37 45.60 27,761 -0.91(-1.96%)
Sep 23, 2024 45.07 46.62 44.63 46.51 32,592 +1.36(+3.01%)
Sep 20, 2024 44.23 45.50 43.45 45.15 231,219 +1.23(+2.80%)
Sep 19, 2024 44.00 44.19 43.45 43.92 43,641 +0.41(+0.94%)
Sep 18, 2024 43.53 44.35 42.88 43.51 60,871 -0.50(-1.14%)
Sep 17, 2024 42.90 44.04 42.90 44.01 41,799 +1.01(+2.35%)
Sep 16, 2024 43.01 43.62 42.39 43.00 98,188 -0.03(-0.07%)
Sep 13, 2024 43.70 44.58 42.12 43.03 100,438 -0.96(-2.18%)
Sep 12, 2024 42.24 45.00 42.24 43.99 46,901 +1.58(+3.73%)
Sep 11, 2024 43.31 44.22 42.41 42.41 59,064 -0.98(-2.26%)
Sep 10, 2024 43.34 44.83 41.64 43.39 131,120 +0.44(+1.02%)
Sep 09, 2024 42.07 43.74 42.07 42.95 41,490 +0.69(+1.63%)
Sep 06, 2024 41.95 43.27 41.95 42.26 74,104 +0.11(+0.26%)
Sep 05, 2024 41.47 42.95 41.09 42.15 39,809 +1.22(+2.98%)
Sep 04, 2024 42.32 42.51 40.66 40.93 89,845 -1.03(-2.45%)
Sep 03, 2024 44.99 44.99 40.88 41.96 156,862 -3.12(-6.92%)
Aug 30, 2024 45.26 45.75 44.71 45.08 64,312 -0.18(-0.40%)
Aug 29, 2024 42.86 45.56 42.86 45.26 78,191 +2.28(+5.30%)
Aug 28, 2024 42.21 43.28 42.21 42.98 92,022 +0.35(+0.82%)
Aug 27, 2024 42.66 43.25 42.25 42.63 57,826 -0.61(-1.41%)
Aug 26, 2024 42.70 43.55 42.60 43.24 40,309 +0.48(+1.12%)
Aug 23, 2024 42.03 43.03 41.74 42.76 30,215 +0.63(+1.50%)
Aug 22, 2024 42.94 42.94 41.89 42.13 46,395 -0.35(-0.82%)
Aug 21, 2024 42.19 43.45 42.12 42.48 58,957 +0.14(+0.33%)
Aug 20, 2024 42.15 42.87 41.86 42.34 50,549 +0.48(+1.15%)
Aug 19, 2024 41.58 42.21 41.35 41.86 52,705 -0.02(-0.05%)
Aug 16, 2024 40.07 41.88 39.89 41.88 42,719 +1.53(+3.79%)
Aug 15, 2024 39.30 41.17 39.07 40.35 64,236 +1.07(+2.72%)
Aug 14, 2024 37.50 39.30 37.00 39.28 132,180 +1.98(+5.31%)
Aug 13, 2024 37.98 38.47 37.04 37.30 140,599 -0.28(-0.75%)
Aug 12, 2024 39.51 39.94 37.39 37.58 96,387 -1.93(-4.88%)
Aug 09, 2024 39.79 40.79 39.17 39.51 49,061 -0.44(-1.10%)
Aug 08, 2024 39.52 40.75 38.30 39.95 185,636 +1.48(+3.85%)
Aug 07, 2024 39.02 40.44 38.25 38.47 143,651 -0.29(-0.76%)
Aug 06, 2024 38.55 39.36 38.11 38.76 129,580 +0.48(+1.26%)
Aug 05, 2024 39.76 40.21 38.08 38.28 93,321 -2.69(-6.56%)
Aug 02, 2024 40.16 41.36 39.21 40.97 85,267 +0.47(+1.16%)
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.