UK markets close in 7 hours 39 minutes

Global Partners LP (GLP-PB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.10-0.25 (-1.00%)
At close: 04:00PM EST
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202225.3025.4625.0525.1025.1015,583
02 Dec 202225.4025.4025.2625.3525.356,226
01 Dec 202225.5025.5225.4325.4325.4316,360
30 Nov 202225.4425.5125.4225.5025.5010,861
29 Nov 202225.4225.5125.4225.5025.507,391
28 Nov 202225.4925.5125.4225.4725.477,222
25 Nov 202225.5025.6025.4925.4925.4910,784
23 Nov 202225.4425.5525.4425.4725.479,544
22 Nov 202225.3425.8225.3225.4425.447,171
21 Nov 202225.5025.5025.3225.4125.4111,611
18 Nov 202225.3225.5325.3225.3925.396,850
17 Nov 202225.4025.5025.1925.2125.2122,892
16 Nov 202225.5025.5825.4325.4725.476,784
15 Nov 202225.5025.5825.4025.5025.5016,306
14 Nov 202225.4225.5525.3225.5025.509,901
11 Nov 202225.2925.4425.2125.3225.326,449
10 Nov 202225.3025.3025.1225.1225.1214,990
09 Nov 202225.2325.3125.2025.2025.203,934
08 Nov 202225.0525.3125.0525.2125.2111,570
07 Nov 202224.8125.2024.7525.0625.0654,324
04 Nov 202224.2924.7524.2524.7324.7323,420
03 Nov 202224.2524.3624.2024.2524.2510,835
02 Nov 202224.3024.4524.2224.4024.4010,301
01 Nov 202224.4824.4824.3224.3424.347,019
31 Oct 202224.0624.4824.0624.3024.3012,988
31 Oct 20220.59375 Dividend
28 Oct 202224.3724.5424.3724.4923.9017,266
27 Oct 202224.3924.3924.3024.3023.7125,804
26 Oct 202224.3724.4824.3424.3423.7510,964
25 Oct 202224.4024.4424.3724.3923.8022,493
24 Oct 202224.5024.5524.3724.5023.9116,999
21 Oct 202224.5024.5124.3324.3523.769,691
20 Oct 202224.4724.5524.3224.3723.7836,799
19 Oct 202224.4224.5424.3524.3523.7618,246
18 Oct 202224.4924.5324.2824.2823.699,197
17 Oct 202224.4024.4724.3024.3323.744,392
14 Oct 202224.0024.4024.0024.2623.673,540
13 Oct 202224.2024.4524.0324.3023.7110,824
12 Oct 202224.4724.4824.2924.3523.765,210
11 Oct 202224.5024.5424.2424.4523.867,443
10 Oct 202224.5024.5524.2524.5023.915,101
07 Oct 202224.5024.5024.4024.4523.867,528
06 Oct 202224.6424.6524.5324.5723.987,630
05 Oct 202224.5024.6324.4724.6324.032,634
04 Oct 202224.6524.8324.3724.5723.9711,324
03 Oct 202224.4624.9024.4624.5223.9313,631
30 Sept 202224.8024.9824.1524.3723.7824,828
29 Sept 202224.9125.0324.7524.7724.1720,323
28 Sept 202225.0725.1524.9125.1324.523,828
27 Sept 202225.1925.1924.9624.9924.3813,955
26 Sept 202225.2925.4424.8824.9624.3535,222
23 Sept 202225.4025.4825.3025.3324.7211,952
22 Sept 202225.4925.5225.4025.4024.786,953
21 Sept 202225.5025.6225.4825.4824.868,162
20 Sept 202225.4625.5425.4625.5224.902,633
19 Sept 202225.4025.5225.4025.5024.888,215
16 Sept 202225.5025.5025.4525.4824.865,082
15 Sept 202225.4525.5525.4525.5024.889,694
14 Sept 202225.4925.5125.4325.5024.883,390
13 Sept 202225.4625.5025.4425.4824.863,968
12 Sept 202225.4625.5725.4625.5024.8821,794
09 Sept 202225.4925.5325.4625.5024.888,790
08 Sept 202225.4925.4925.4625.4924.87850
07 Sept 202225.5525.5525.4725.4724.856,128
06 Sept 202225.4725.7025.4725.5424.925,844
02 Sept 202225.4525.8925.4525.6024.986,836
01 Sept 202225.5025.7925.4525.5024.888,864
31 Aug 202225.5025.5225.5025.5024.886,788
30 Aug 202225.5025.5225.4025.5224.908,625
29 Aug 202225.5025.5225.4525.4724.8511,083
26 Aug 202225.5025.5225.4925.5024.883,637
25 Aug 202225.5025.5125.4525.5124.902,371
24 Aug 202225.5025.5225.4625.5024.884,027
23 Aug 202225.3025.5325.3025.5024.884,338
22 Aug 202225.5025.5125.3025.4524.8316,105
19 Aug 202225.5025.5225.2825.5224.9011,047
18 Aug 202225.4925.5325.4825.5024.881,769
17 Aug 202225.4925.5225.0125.4824.8622,361
16 Aug 202225.4725.5625.4725.5024.8810,251
15 Aug 202225.4225.5925.4225.5024.8811,738
12 Aug 202225.5825.6225.4225.5424.929,650
11 Aug 202225.5025.6025.5025.5424.929,619
10 Aug 202225.5925.5925.3825.5824.9610,467
09 Aug 202225.5325.5425.4025.4024.787,446
08 Aug 202225.6025.6425.5125.5524.935,571
05 Aug 202225.4625.6625.4225.6024.9822,318
04 Aug 202225.5125.5125.4225.5024.881,230
03 Aug 202225.4525.5825.4525.5024.8812,494
02 Aug 202225.4925.5225.4425.4824.8613,941
01 Aug 202225.5025.5125.4925.4924.875,816
29 Jul 202225.4425.6025.4025.5024.8824,175
29 Jul 20220.59375 Dividend
28 Jul 202226.0026.0525.9826.0024.798,940
27 Jul 202225.9526.0625.9526.0024.7915,410
26 Jul 202226.0126.0325.9825.9924.788,966
25 Jul 202226.0026.0125.9926.0124.807,308
22 Jul 202226.0526.1625.9826.0424.835,905
21 Jul 202225.9526.1725.9025.9924.785,711
20 Jul 202225.8225.9725.7925.9424.736,692
19 Jul 202225.7425.8425.6325.7524.5527,688
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...