UK Markets closed

Global Partners LP (GLP-PB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.28+0.03 (+0.11%)
At close: 03:56PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202226.2826.3426.2526.2826.284,102
26 May 202226.2426.2526.2226.2526.252,680
25 May 202226.2026.2526.0726.1526.155,978
24 May 202226.1226.1726.1226.1726.171,216
23 May 202226.1426.1726.0026.0526.055,147
20 May 202226.1026.1426.0526.0526.054,755
19 May 202225.9126.1025.9126.0926.091,178
18 May 202226.0126.0626.0126.0126.014,205
17 May 202225.6426.0625.6426.0626.064,552
16 May 202226.1526.1525.6625.9325.936,168
13 May 202225.6626.0425.6326.0426.043,925
12 May 202226.0726.0725.6525.7825.786,807
11 May 202226.0126.1525.9425.9425.942,391
10 May 202225.9026.1825.5125.8925.898,027
09 May 202226.0026.0825.9025.9625.966,934
06 May 202226.0126.1225.9926.0026.003,507
05 May 202226.1226.1425.9126.0126.014,034
04 May 202226.1426.1525.9326.0826.085,573
03 May 202226.0026.1526.0026.1526.154,010
02 May 202225.8026.0625.7825.9825.985,019
29 Apr 202226.0126.1225.8225.8225.8217,441
28 Apr 202226.6526.7926.3926.6026.6010,475
27 Apr 202226.4426.6526.4426.6526.658,000
26 Apr 202226.3826.4526.3826.4326.433,091
25 Apr 202226.4326.4926.2226.4926.497,013
22 Apr 202226.5526.6026.5126.5526.554,611
21 Apr 202226.5526.5726.4426.5126.513,931
20 Apr 202226.4626.5026.4226.5026.508,249
19 Apr 202226.2626.4626.2026.4626.467,364
18 Apr 202226.1526.2626.1026.2626.269,469
14 Apr 202226.2526.2526.1126.1126.118,537
13 Apr 202226.1726.2526.1526.2526.258,886
12 Apr 202226.1726.3226.1226.2926.291,793
11 Apr 202226.2526.3026.0026.0526.0513,048
08 Apr 202226.1326.3926.1326.3026.301,881
07 Apr 202226.2826.3826.2026.3026.304,056
06 Apr 202226.1026.3226.0526.0626.068,398
05 Apr 202226.3326.4726.2526.2526.254,722
04 Apr 202226.4826.4826.2926.4226.426,487
01 Apr 202226.4626.4926.4526.4926.491,288
31 Mar 202226.3026.5326.3026.4326.433,532
30 Mar 202226.1826.3426.1826.3026.303,792
29 Mar 202226.2526.4726.0526.2826.2815,787
28 Mar 202226.2526.2526.0726.1526.1513,595
25 Mar 202226.3026.3526.1926.2026.207,447
24 Mar 202226.1626.2926.0126.2926.295,778
23 Mar 202226.1326.5825.9725.9725.977,902
22 Mar 202226.0526.4426.0126.0126.0113,028
21 Mar 202226.3326.9126.0126.0526.0542,175
18 Mar 202226.7626.7926.3826.4326.4320,550
17 Mar 202226.4626.6326.4626.6326.635,714
16 Mar 202226.4926.4926.4026.4726.473,706
15 Mar 202226.5326.5326.4126.4126.412,906
14 Mar 202226.8626.8626.3526.3526.3515,009
11 Mar 202226.7927.0926.6226.7526.7512,029
10 Mar 202226.7227.0026.7226.7926.7913,335
09 Mar 202226.9426.9426.9426.9426.94424
08 Mar 202226.7026.9026.7026.9026.907,032
07 Mar 202226.9026.9026.6626.7126.712,954
04 Mar 202226.6926.7926.6726.7026.703,584
03 Mar 202226.6926.9026.6626.8826.881,920
02 Mar 202226.8026.8326.7326.8026.803,315
01 Mar 202226.6026.8526.6026.7026.703,383
28 Feb 202226.6226.7026.6226.7026.703,314
25 Feb 202226.5626.6526.5626.6526.651,949
24 Feb 202226.4726.6226.3226.6226.622,497
23 Feb 202226.5926.6726.5926.6426.641,600
22 Feb 202226.7026.7026.5526.5726.574,805
18 Feb 202226.7526.7726.7026.7026.701,250
17 Feb 202226.7526.7526.6626.6626.661,223
16 Feb 202226.7326.7526.7026.7526.754,779
15 Feb 202226.6326.7326.6326.6526.653,357
14 Feb 202226.7526.7526.5526.6126.617,620
11 Feb 202226.6726.7026.6526.6626.665,569
10 Feb 202226.7026.7026.5626.6326.639,263
09 Feb 202226.6326.6726.5526.5626.567,217
08 Feb 202226.6226.6526.5726.5726.574,988
07 Feb 202226.6726.6726.5026.5726.576,852
04 Feb 202226.6226.6226.4626.5126.518,821
03 Feb 202226.6326.6626.6126.6426.644,123
02 Feb 202226.6026.6526.5326.6326.635,670
01 Feb 202226.4926.5926.3926.5826.584,697
31 Jan 202226.3226.4926.2126.4626.4645,761
28 Jan 202226.9027.0026.8626.9826.984,355
27 Jan 202226.9526.9726.9326.9326.932,609
26 Jan 202226.9126.9426.9126.9426.94537
25 Jan 202226.9026.9226.7126.9226.924,369
24 Jan 202226.7526.9426.6526.9026.9018,474
21 Jan 202226.8626.8926.7126.7726.778,411
20 Jan 202226.9826.9826.9626.9726.973,872
19 Jan 202227.0427.1426.9526.9526.954,185
18 Jan 202226.9626.9926.8726.9026.901,408
14 Jan 202226.7426.8426.6026.8326.8328,780
13 Jan 202226.7726.8326.6026.7526.759,368
12 Jan 202226.7626.8226.7226.7726.776,085
11 Jan 202226.7726.8126.7526.7926.7913,449
10 Jan 202226.7926.7926.6726.7526.754,486
07 Jan 202226.6226.8726.6226.7826.782,555
06 Jan 202226.6926.7726.5726.6626.664,866
05 Jan 202226.4626.8126.4626.6626.667,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...