Skip to main content

Global Partners LP (NY: GLP )

34.15 +1.23 (+3.74%)
Streaming Delayed Price Updated: 2:35 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 32.63 33.29 32.63 32.92 59,280 +0.13(+0.40%)
Sep 20, 2023 32.50 33.40 32.50 32.79 67,722 +0.14(+0.43%)
Sep 19, 2023 33.00 33.34 32.65 32.65 77,587 -0.47(-1.42%)
Sep 18, 2023 32.40 33.42 32.13 33.12 82,913 +0.94(+2.92%)
Sep 15, 2023 32.25 32.48 31.92 32.18 146,444 -0.12(-0.37%)
Sep 14, 2023 31.90 32.49 31.55 32.30 56,610 +0.76(+2.41%)
Sep 13, 2023 31.27 31.70 31.00 31.54 51,120 +0.59(+1.91%)
Sep 12, 2023 30.84 31.28 30.81 30.95 38,407 +0.04(+0.13%)
Sep 11, 2023 31.00 31.27 30.59 30.91 62,633 -0.08(-0.26%)
Sep 08, 2023 31.64 31.64 30.90 30.99 76,714 -0.44(-1.40%)
Sep 07, 2023 31.97 31.97 31.43 31.43 41,225 -0.57(-1.78%)
Sep 06, 2023 31.97 32.21 31.82 32.00 36,374 -0.20(-0.62%)
Sep 05, 2023 32.17 32.25 31.90 32.20 42,418 +0.07(+0.22%)
Sep 01, 2023 31.30 32.19 31.23 32.13 63,081 +0.85(+2.72%)
Aug 31, 2023 31.31 31.43 30.87 31.28 40,328 -0.09(-0.29%)
Aug 30, 2023 30.83 31.48 30.83 31.37 26,703 +0.24(+0.77%)
Aug 29, 2023 31.02 31.41 30.80 31.13 39,360 -0.04(-0.13%)
Aug 28, 2023 31.64 31.92 31.01 31.17 74,884 -0.59(-1.86%)
Aug 25, 2023 31.92 31.93 31.37 31.76 29,156 +0.22(+0.70%)
Aug 24, 2023 31.41 31.84 31.39 31.54 39,161 +0.08(+0.25%)
Aug 23, 2023 31.38 31.68 31.18 31.46 30,702 +0.09(+0.29%)
Aug 22, 2023 31.87 31.94 31.29 31.37 33,577 -0.46(-1.45%)
Aug 21, 2023 32.09 32.35 31.38 31.83 78,168 -0.10(-0.31%)
Aug 18, 2023 31.41 32.09 31.32 31.93 83,240 +0.50(+1.59%)
Aug 17, 2023 31.72 31.96 31.36 31.43 45,258 -0.27(-0.85%)
Aug 16, 2023 31.38 32.05 31.34 31.70 63,338 +0.52(+1.67%)
Aug 15, 2023 32.08 32.08 31.16 31.18 45,111 -1.13(-3.50%)
Aug 14, 2023 32.17 32.64 32.04 32.31 63,150 +0.20(+0.62%)
Aug 11, 2023 31.63 32.34 31.58 32.11 83,144 +0.69(+2.20%)
Aug 10, 2023 31.13 31.85 30.95 31.42 70,850 +0.55(+1.78%)
Aug 09, 2023 31.03 31.30 30.58 30.87 62,371 -0.07(-0.23%)
Aug 08, 2023 31.05 31.23 30.41 30.94 140,043 -0.34(-1.09%)
Aug 07, 2023 31.51 31.51 30.76 31.28 93,289 +0.23(+0.76%)
Aug 04, 2023 33.28 33.57 29.96 31.05 297,909 -2.07(-6.26%)
Aug 03, 2023 32.93 33.24 32.84 33.12 58,192 +0.31(+0.95%)
Aug 02, 2023 33.02 33.13 32.61 32.81 42,465 -0.16(-0.48%)
Aug 01, 2023 33.63 33.65 32.62 32.96 90,042 -0.61(-1.81%)
Jul 31, 2023 32.93 33.57 32.79 33.57 89,712 +0.64(+1.93%)
Jul 28, 2023 32.75 33.16 32.57 32.93 79,546 +0.47(+1.45%)
Jul 27, 2023 32.78 32.78 32.12 32.46 43,673 -0.02(-0.06%)
Jul 26, 2023 32.58 32.88 32.34 32.48 45,373 +0.16(+0.48%)
Jul 25, 2023 32.00 32.69 31.62 32.33 50,624 +0.60(+1.88%)
Jul 24, 2023 31.48 32.36 31.48 31.73 101,527 +0.49(+1.57%)
Jul 21, 2023 31.18 31.45 31.02 31.24 33,384 -0.23(-0.72%)
Jul 20, 2023 31.57 31.76 31.28 31.47 38,871 -0.23(-0.71%)
Jul 19, 2023 31.43 31.75 31.17 31.69 77,680 +0.10(+0.31%)
Jul 18, 2023 31.28 31.66 30.89 31.59 67,446 +0.40(+1.29%)
Jul 17, 2023 30.64 31.31 30.64 31.19 49,731 +0.32(+1.05%)
Jul 14, 2023 30.97 31.17 30.58 30.87 58,848 -0.10(-0.32%)
Jul 13, 2023 30.45 31.02 30.43 30.97 41,558 +0.52(+1.70%)
Jul 12, 2023 30.14 30.61 30.14 30.45 97,099 +0.30(+1.01%)
Jul 11, 2023 29.84 30.24 29.82 30.14 39,624 +0.49(+1.65%)
Jul 10, 2023 29.66 30.01 29.58 29.66 43,721 -0.07(-0.23%)
Jul 07, 2023 29.65 29.97 29.50 29.72 36,030 -0.01(-0.03%)
Jul 06, 2023 30.05 30.05 29.43 29.73 52,473 -0.38(-1.27%)
Jul 05, 2023 30.05 30.34 29.85 30.12 88,167 -0.02(-0.07%)
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.