NYSE - Delayed Quote • USD
Global Partners LP (GLP)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:40 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 45.10 | 46.41 | 45.10 | 46.10 | 46.10 | 57,100 |
Apr 18, 2024 | 45.01 | 45.92 | 44.87 | 45.53 | 45.53 | 41,700 |
Apr 17, 2024 | 45.94 | 46.00 | 44.70 | 45.41 | 45.41 | 71,800 |
Apr 16, 2024 | 45.31 | 45.72 | 44.25 | 45.69 | 45.69 | 60,200 |
Apr 15, 2024 | 46.57 | 47.13 | 45.26 | 45.45 | 45.45 | 69,400 |
Apr 12, 2024 | 47.40 | 47.79 | 45.56 | 45.81 | 45.81 | 113,000 |
Apr 11, 2024 | 45.40 | 47.20 | 44.99 | 47.08 | 47.08 | 95,900 |
Apr 10, 2024 | 44.56 | 45.50 | 44.56 | 45.18 | 45.18 | 56,100 |
Apr 9, 2024 | 45.53 | 45.58 | 44.63 | 44.73 | 44.73 | 50,700 |
Apr 8, 2024 | 45.06 | 45.79 | 44.67 | 45.21 | 45.21 | 46,600 |
Apr 5, 2024 | 45.17 | 46.26 | 45.17 | 45.49 | 45.49 | 59,300 |
Apr 4, 2024 | 46.15 | 47.03 | 45.30 | 45.50 | 45.50 | 66,000 |
Apr 3, 2024 | 45.49 | 46.49 | 45.44 | 46.10 | 46.10 | 59,000 |
Apr 2, 2024 | 45.69 | 45.89 | 45.06 | 45.23 | 45.23 | 51,400 |
Apr 1, 2024 | 44.60 | 45.84 | 44.60 | 45.21 | 45.21 | 68,900 |
Mar 28, 2024 | 44.56 | 45.00 | 44.07 | 44.38 | 44.38 | 90,400 |
Mar 27, 2024 | 44.74 | 45.60 | 43.51 | 44.49 | 44.49 | 84,100 |
Mar 26, 2024 | 45.04 | 45.50 | 44.14 | 44.70 | 44.70 | 77,100 |
Mar 25, 2024 | 45.81 | 46.50 | 44.85 | 45.36 | 45.36 | 93,000 |
Mar 22, 2024 | 48.52 | 48.86 | 46.06 | 46.13 | 46.13 | 118,000 |
Mar 21, 2024 | 49.50 | 49.50 | 48.34 | 49.07 | 49.07 | 65,800 |
Mar 20, 2024 | 47.15 | 49.50 | 46.91 | 49.50 | 49.50 | 140,800 |
Mar 19, 2024 | 45.77 | 47.36 | 45.75 | 47.34 | 47.34 | 54,900 |
Mar 18, 2024 | 45.12 | 46.83 | 45.12 | 45.71 | 45.71 | 42,000 |
Mar 15, 2024 | 45.38 | 46.10 | 45.35 | 45.70 | 45.70 | 249,200 |
Mar 14, 2024 | 47.46 | 47.46 | 45.13 | 45.45 | 45.45 | 119,400 |
Mar 13, 2024 | 46.43 | 46.98 | 46.25 | 46.64 | 46.64 | 70,400 |
Mar 12, 2024 | 46.78 | 47.21 | 46.32 | 46.32 | 46.32 | 37,100 |
Mar 11, 2024 | 47.02 | 47.83 | 46.01 | 46.68 | 46.68 | 45,200 |
Mar 8, 2024 | 47.67 | 48.08 | 46.62 | 47.47 | 47.47 | 63,100 |
Mar 7, 2024 | 48.25 | 48.72 | 47.47 | 47.67 | 47.67 | 111,300 |
Mar 6, 2024 | 46.64 | 48.97 | 46.52 | 48.11 | 48.11 | 174,300 |
Mar 5, 2024 | 46.36 | 47.49 | 46.26 | 46.84 | 46.84 | 57,100 |
Mar 4, 2024 | 46.86 | 47.25 | 46.47 | 46.87 | 46.87 | 60,700 |
Mar 1, 2024 | 46.78 | 47.39 | 46.20 | 46.86 | 46.86 | 70,200 |
Feb 29, 2024 | 46.57 | 47.35 | 45.95 | 46.63 | 46.63 | 94,500 |
Feb 28, 2024 | 45.72 | 46.64 | 45.01 | 45.78 | 45.78 | 142,700 |
Feb 27, 2024 | 45.92 | 46.46 | 45.57 | 45.72 | 45.72 | 127,200 |
Feb 26, 2024 | 47.10 | 47.49 | 46.00 | 46.05 | 46.05 | 96,600 |
Feb 23, 2024 | 46.00 | 47.15 | 45.97 | 47.03 | 47.03 | 40,100 |
Feb 22, 2024 | 47.61 | 47.86 | 45.85 | 45.85 | 45.85 | 91,700 |
Feb 21, 2024 | 46.16 | 47.66 | 46.14 | 47.43 | 47.43 | 109,000 |
Feb 20, 2024 | 47.50 | 47.91 | 44.23 | 46.77 | 46.77 | 190,000 |
Feb 16, 2024 | 47.90 | 48.50 | 47.14 | 47.34 | 47.34 | 102,600 |
Feb 15, 2024 | 47.25 | 48.37 | 47.25 | 47.90 | 47.90 | 131,300 |
Feb 14, 2024 | 46.89 | 47.66 | 46.35 | 46.91 | 46.91 | 77,000 |
Feb 13, 2024 | 45.33 | 48.46 | 45.33 | 46.62 | 46.62 | 207,300 |
Feb 12, 2024 | 45.99 | 47.04 | 45.13 | 46.02 | 46.02 | 104,700 |
Feb 9, 2024 | 47.50 | 47.50 | 45.51 | 45.61 | 45.61 | 169,700 |
Feb 8, 2024 | 44.55 | 47.50 | 44.30 | 47.21 | 47.21 | 2,520,400 |
Feb 7, 2024 | 0.70 Dividend | |||||
Feb 7, 2024 | 46.05 | 46.47 | 43.31 | 44.56 | 44.56 | 210,300 |
Feb 6, 2024 | 46.30 | 47.48 | 46.26 | 46.63 | 45.93 | 176,700 |
Feb 5, 2024 | 45.95 | 47.49 | 45.71 | 46.99 | 46.28 | 215,200 |
Feb 2, 2024 | 44.77 | 47.17 | 44.66 | 46.40 | 45.70 | 200,900 |
Feb 1, 2024 | 47.74 | 48.38 | 45.63 | 45.65 | 44.96 | 243,400 |
Jan 31, 2024 | 45.99 | 47.99 | 45.45 | 47.09 | 46.38 | 247,500 |
Jan 30, 2024 | 45.99 | 47.21 | 44.69 | 45.81 | 45.12 | 179,600 |
Jan 29, 2024 | 46.55 | 46.71 | 45.38 | 46.18 | 45.49 | 96,900 |
Jan 26, 2024 | 46.25 | 46.92 | 45.52 | 46.36 | 45.66 | 177,700 |
Jan 25, 2024 | 45.40 | 46.70 | 45.19 | 46.25 | 45.56 | 211,300 |
Jan 24, 2024 | 45.34 | 45.89 | 44.51 | 45.14 | 44.46 | 154,800 |
Jan 23, 2024 | 44.01 | 45.10 | 44.01 | 44.62 | 43.95 | 186,600 |
Jan 22, 2024 | 43.96 | 44.66 | 43.62 | 43.98 | 43.32 | 188,100 |
Jan 19, 2024 | 44.15 | 44.15 | 43.15 | 43.81 | 43.15 | 55,900 |
Jan 18, 2024 | 42.81 | 43.75 | 42.46 | 43.75 | 43.09 | 78,600 |
Jan 17, 2024 | 43.99 | 43.99 | 42.76 | 43.20 | 42.55 | 76,800 |
Jan 16, 2024 | 42.24 | 46.14 | 42.12 | 43.99 | 43.33 | 360,200 |
Jan 12, 2024 | 42.33 | 42.62 | 41.75 | 42.62 | 41.98 | 41,000 |
Jan 11, 2024 | 41.95 | 42.24 | 41.70 | 42.24 | 41.61 | 53,300 |
Jan 10, 2024 | 41.94 | 42.27 | 41.71 | 41.95 | 41.32 | 34,900 |
Jan 9, 2024 | 41.66 | 42.58 | 41.28 | 42.08 | 41.45 | 110,700 |
Jan 8, 2024 | 42.85 | 42.85 | 42.07 | 42.30 | 41.67 | 76,900 |
Jan 5, 2024 | 42.25 | 43.20 | 42.24 | 42.94 | 42.30 | 81,000 |
Jan 4, 2024 | 41.51 | 42.52 | 41.51 | 42.00 | 41.37 | 72,300 |
Jan 3, 2024 | 41.04 | 42.43 | 40.75 | 41.99 | 41.36 | 82,200 |
Jan 2, 2024 | 42.44 | 42.44 | 40.60 | 41.20 | 40.58 | 159,800 |
Dec 29, 2023 | 41.76 | 43.62 | 41.71 | 42.31 | 41.67 | 246,700 |
Dec 28, 2023 | 42.08 | 43.06 | 41.71 | 41.71 | 41.08 | 68,300 |
Dec 27, 2023 | 42.91 | 43.18 | 42.31 | 42.63 | 41.99 | 124,100 |
Dec 26, 2023 | 42.66 | 43.37 | 42.21 | 42.21 | 41.58 | 69,300 |
Dec 22, 2023 | 41.49 | 43.60 | 41.49 | 42.66 | 42.02 | 172,000 |
Dec 21, 2023 | 40.90 | 42.88 | 39.87 | 41.41 | 40.79 | 516,600 |
Dec 20, 2023 | 41.50 | 42.28 | 39.01 | 41.01 | 40.39 | 576,600 |
Dec 19, 2023 | 40.22 | 42.47 | 40.22 | 41.45 | 40.83 | 672,400 |
Dec 18, 2023 | 38.69 | 40.65 | 38.26 | 40.33 | 39.72 | 316,000 |
Dec 15, 2023 | 37.05 | 40.39 | 36.69 | 39.74 | 39.14 | 5,939,400 |
Dec 14, 2023 | 39.26 | 39.69 | 37.08 | 37.42 | 36.86 | 307,700 |
Dec 13, 2023 | 38.05 | 40.00 | 36.44 | 38.69 | 38.11 | 564,200 |
Dec 12, 2023 | 37.85 | 38.47 | 37.22 | 37.92 | 37.35 | 426,500 |
Dec 11, 2023 | 37.02 | 38.60 | 36.27 | 37.94 | 37.37 | 618,600 |
Dec 8, 2023 | 37.65 | 39.40 | 36.16 | 37.16 | 36.60 | 568,500 |
Dec 7, 2023 | 36.95 | 37.81 | 36.67 | 37.65 | 37.08 | 221,100 |
Dec 6, 2023 | 37.07 | 38.15 | 36.77 | 37.15 | 36.59 | 201,800 |
Dec 5, 2023 | 37.00 | 38.16 | 36.75 | 37.47 | 36.91 | 241,900 |
Dec 4, 2023 | 37.00 | 37.80 | 36.77 | 37.14 | 36.58 | 237,100 |
Dec 1, 2023 | 36.43 | 37.52 | 35.60 | 37.36 | 36.80 | 203,700 |
Nov 30, 2023 | 36.25 | 36.84 | 35.96 | 36.43 | 35.88 | 134,600 |
Nov 29, 2023 | 35.11 | 37.10 | 34.98 | 36.01 | 35.47 | 149,800 |
Nov 28, 2023 | 34.03 | 35.25 | 34.00 | 34.89 | 34.37 | 127,600 |
Nov 27, 2023 | 33.94 | 34.49 | 33.50 | 34.31 | 33.79 | 95,100 |
Nov 24, 2023 | 34.00 | 34.33 | 33.59 | 34.19 | 33.68 | 68,200 |
Nov 22, 2023 | 34.10 | 34.48 | 33.38 | 33.94 | 33.43 | 86,100 |
Nov 21, 2023 | 34.15 | 34.66 | 33.33 | 34.33 | 33.81 | 110,900 |
Nov 20, 2023 | 33.90 | 34.32 | 33.72 | 34.05 | 33.54 | 144,400 |
Nov 17, 2023 | 33.20 | 34.06 | 33.20 | 33.93 | 33.42 | 76,000 |
Nov 16, 2023 | 33.56 | 33.79 | 32.51 | 33.45 | 32.95 | 88,700 |
Nov 15, 2023 | 32.96 | 33.95 | 32.75 | 33.76 | 33.25 | 129,600 |
Nov 14, 2023 | 32.82 | 33.20 | 32.19 | 33.10 | 32.60 | 109,100 |
Nov 13, 2023 | 32.08 | 32.67 | 31.33 | 32.31 | 31.82 | 104,200 |
Nov 10, 2023 | 32.38 | 32.98 | 31.89 | 32.48 | 31.99 | 167,700 |
Nov 9, 2023 | 31.41 | 32.41 | 30.00 | 31.80 | 31.32 | 195,500 |
Nov 8, 2023 | 31.60 | 31.80 | 30.84 | 31.46 | 30.99 | 56,000 |
Nov 7, 2023 | 0.69 Dividend | |||||
Nov 7, 2023 | 31.72 | 32.17 | 30.92 | 31.87 | 31.39 | 69,600 |
Nov 6, 2023 | 33.50 | 33.90 | 32.76 | 32.87 | 31.70 | 105,300 |
Nov 3, 2023 | 33.17 | 33.60 | 32.75 | 33.40 | 32.21 | 178,200 |
Nov 2, 2023 | 31.87 | 33.59 | 31.87 | 33.17 | 31.99 | 149,700 |
Nov 1, 2023 | 32.00 | 32.80 | 31.49 | 31.87 | 30.74 | 134,500 |
Oct 31, 2023 | 30.94 | 31.98 | 30.46 | 31.78 | 30.65 | 93,500 |
Oct 30, 2023 | 29.65 | 30.75 | 29.61 | 30.73 | 29.64 | 125,200 |
Oct 27, 2023 | 30.67 | 30.67 | 29.61 | 29.78 | 28.72 | 96,600 |
Oct 26, 2023 | 30.78 | 31.00 | 30.01 | 30.67 | 29.58 | 62,800 |
Oct 25, 2023 | 30.50 | 31.36 | 30.50 | 30.69 | 29.60 | 52,000 |
Oct 24, 2023 | 29.50 | 31.35 | 29.50 | 30.72 | 29.63 | 118,500 |
Oct 23, 2023 | 29.22 | 30.38 | 29.21 | 29.53 | 28.48 | 127,300 |
Oct 20, 2023 | 30.19 | 30.21 | 29.22 | 29.22 | 28.18 | 127,700 |
Oct 19, 2023 | 30.87 | 31.03 | 29.97 | 30.32 | 29.24 | 107,800 |
Oct 18, 2023 | 30.72 | 31.24 | 30.54 | 30.98 | 29.88 | 76,600 |
Oct 17, 2023 | 30.75 | 31.26 | 30.44 | 30.49 | 29.41 | 82,200 |
Oct 16, 2023 | 30.73 | 31.29 | 30.72 | 30.72 | 29.63 | 49,000 |
Oct 13, 2023 | 30.51 | 31.25 | 30.44 | 30.78 | 29.69 | 46,100 |
Oct 12, 2023 | 30.15 | 30.61 | 30.15 | 30.51 | 29.43 | 48,500 |
Oct 11, 2023 | 30.24 | 30.76 | 30.14 | 30.14 | 29.07 | 73,000 |
Oct 10, 2023 | 29.97 | 30.91 | 29.97 | 30.18 | 29.11 | 71,500 |
Oct 9, 2023 | 30.65 | 30.92 | 29.94 | 30.01 | 28.94 | 98,700 |
Oct 6, 2023 | 29.81 | 31.91 | 29.49 | 31.01 | 29.91 | 213,100 |
Oct 5, 2023 | 28.99 | 30.33 | 28.99 | 30.27 | 29.19 | 119,300 |
Oct 4, 2023 | 28.15 | 29.70 | 27.07 | 28.92 | 27.89 | 260,500 |
Oct 3, 2023 | 30.16 | 30.17 | 28.09 | 28.35 | 27.34 | 398,600 |
Oct 2, 2023 | 35.32 | 35.32 | 30.20 | 30.81 | 29.72 | 642,200 |
Sep 29, 2023 | 34.70 | 35.32 | 34.07 | 35.32 | 34.06 | 193,400 |
Sep 28, 2023 | 33.65 | 34.99 | 33.53 | 34.99 | 33.75 | 157,500 |
Sep 27, 2023 | 32.57 | 33.45 | 32.56 | 33.15 | 31.97 | 47,200 |
Sep 26, 2023 | 33.77 | 33.77 | 32.40 | 32.57 | 31.41 | 54,800 |
Sep 25, 2023 | 32.33 | 33.84 | 32.32 | 33.84 | 32.64 | 114,400 |
Sep 22, 2023 | 33.01 | 34.26 | 32.62 | 32.76 | 31.60 | 263,400 |
Sep 21, 2023 | 32.63 | 33.29 | 32.63 | 32.92 | 31.75 | 59,300 |
Sep 20, 2023 | 32.50 | 33.40 | 32.50 | 32.79 | 31.62 | 67,700 |
Sep 19, 2023 | 33.00 | 33.34 | 32.65 | 32.65 | 31.49 | 77,600 |
Sep 18, 2023 | 32.40 | 33.42 | 32.13 | 33.12 | 31.94 | 82,900 |
Sep 15, 2023 | 32.25 | 32.48 | 31.92 | 32.18 | 31.04 | 146,400 |
Sep 14, 2023 | 31.90 | 32.49 | 31.55 | 32.30 | 31.15 | 56,600 |
Sep 13, 2023 | 31.27 | 31.70 | 31.00 | 31.54 | 30.42 | 51,100 |
Sep 12, 2023 | 30.84 | 31.28 | 30.81 | 30.95 | 29.85 | 38,400 |
Sep 11, 2023 | 31.00 | 31.27 | 30.59 | 30.91 | 29.81 | 62,600 |
Sep 8, 2023 | 31.64 | 31.64 | 30.90 | 30.99 | 29.89 | 76,700 |
Sep 7, 2023 | 31.97 | 31.97 | 31.43 | 31.43 | 30.31 | 41,200 |
Sep 6, 2023 | 31.97 | 32.21 | 31.82 | 32.00 | 30.86 | 36,400 |
Sep 5, 2023 | 32.17 | 32.25 | 31.90 | 32.20 | 31.06 | 42,400 |
Sep 1, 2023 | 31.30 | 32.19 | 31.23 | 32.13 | 30.99 | 63,000 |
Aug 31, 2023 | 31.31 | 31.43 | 30.87 | 31.28 | 30.17 | 40,300 |
Aug 30, 2023 | 30.83 | 31.48 | 30.83 | 31.37 | 30.26 | 26,700 |
Aug 29, 2023 | 31.02 | 31.41 | 30.80 | 31.13 | 30.02 | 39,300 |
Aug 28, 2023 | 31.64 | 31.92 | 31.01 | 31.17 | 30.06 | 74,900 |
Aug 25, 2023 | 31.92 | 31.93 | 31.37 | 31.76 | 30.63 | 29,200 |
Aug 24, 2023 | 31.41 | 31.84 | 31.40 | 31.54 | 30.42 | 39,200 |
Aug 23, 2023 | 31.38 | 31.68 | 31.18 | 31.46 | 30.34 | 30,700 |
Aug 22, 2023 | 31.87 | 31.94 | 31.29 | 31.37 | 30.26 | 33,600 |
Aug 21, 2023 | 32.09 | 32.35 | 31.38 | 31.83 | 30.70 | 78,200 |
Aug 18, 2023 | 31.41 | 32.09 | 31.32 | 31.93 | 30.80 | 83,200 |
Aug 17, 2023 | 31.72 | 31.96 | 31.36 | 31.43 | 30.31 | 45,300 |
Aug 16, 2023 | 31.38 | 32.05 | 31.34 | 31.70 | 30.57 | 63,300 |
Aug 15, 2023 | 32.08 | 32.08 | 31.16 | 31.18 | 30.07 | 45,100 |
Aug 14, 2023 | 32.17 | 32.64 | 32.04 | 32.31 | 31.16 | 63,200 |
Aug 11, 2023 | 31.63 | 32.34 | 31.58 | 32.11 | 30.97 | 83,100 |
Aug 10, 2023 | 31.13 | 31.85 | 30.96 | 31.42 | 30.30 | 70,900 |
Aug 9, 2023 | 31.03 | 31.30 | 30.58 | 30.87 | 29.77 | 62,400 |
Aug 8, 2023 | 31.05 | 31.23 | 30.41 | 30.94 | 29.84 | 140,000 |
Aug 7, 2023 | 0.68 Dividend | |||||
Aug 7, 2023 | 31.51 | 31.51 | 30.76 | 31.28 | 30.17 | 93,300 |
Aug 4, 2023 | 34.00 | 34.30 | 30.61 | 31.72 | 29.94 | 287,700 |
Aug 3, 2023 | 33.65 | 33.96 | 33.55 | 33.84 | 31.94 | 56,900 |
Aug 2, 2023 | 33.74 | 33.85 | 33.32 | 33.52 | 31.64 | 41,600 |
Aug 1, 2023 | 34.36 | 34.38 | 33.33 | 33.68 | 31.79 | 88,100 |
Jul 31, 2023 | 33.65 | 34.30 | 33.50 | 34.30 | 32.38 | 87,800 |
Jul 28, 2023 | 33.46 | 33.88 | 33.28 | 33.65 | 31.76 | 77,800 |
Jul 27, 2023 | 33.49 | 33.49 | 32.82 | 33.17 | 31.31 | 42,700 |
Jul 26, 2023 | 33.29 | 33.60 | 33.04 | 33.19 | 31.33 | 44,700 |
Jul 25, 2023 | 32.70 | 33.40 | 32.31 | 33.03 | 31.18 | 49,500 |
Jul 24, 2023 | 32.16 | 33.06 | 32.16 | 32.42 | 30.60 | 99,400 |
Jul 21, 2023 | 31.86 | 32.13 | 31.69 | 31.92 | 30.13 | 32,700 |
Jul 20, 2023 | 32.26 | 32.45 | 31.96 | 32.15 | 30.35 | 38,000 |
Jul 19, 2023 | 32.11 | 32.44 | 31.85 | 32.38 | 30.56 | 76,000 |
Jul 18, 2023 | 31.96 | 32.35 | 31.56 | 32.28 | 30.47 | 65,900 |
Jul 17, 2023 | 31.31 | 31.99 | 31.31 | 31.87 | 30.08 | 48,700 |
Jul 14, 2023 | 31.64 | 31.85 | 31.24 | 31.54 | 29.77 | 57,600 |
Jul 13, 2023 | 31.11 | 31.69 | 31.09 | 31.64 | 29.87 | 40,700 |
Jul 12, 2023 | 30.80 | 31.28 | 30.80 | 31.11 | 29.37 | 95,000 |
Jul 11, 2023 | 30.49 | 30.90 | 30.47 | 30.80 | 29.07 | 38,800 |
Jul 10, 2023 | 30.30 | 30.66 | 30.22 | 30.30 | 28.60 | 42,800 |
Jul 7, 2023 | 30.29 | 30.62 | 30.14 | 30.37 | 28.67 | 35,300 |
Jul 6, 2023 | 30.70 | 30.70 | 30.07 | 30.38 | 28.68 | 51,400 |
Jul 5, 2023 | 30.70 | 31.00 | 30.50 | 30.77 | 29.04 | 86,300 |
Jul 3, 2023 | 30.79 | 31.15 | 30.73 | 30.79 | 29.06 | 42,000 |
Jun 30, 2023 | 30.49 | 31.00 | 30.43 | 30.73 | 29.01 | 36,200 |
Jun 29, 2023 | 30.38 | 30.82 | 30.25 | 30.46 | 28.75 | 45,500 |
Jun 28, 2023 | 30.20 | 30.48 | 30.05 | 30.23 | 28.54 | 50,300 |
Jun 27, 2023 | 30.72 | 30.84 | 30.29 | 30.31 | 28.61 | 42,500 |
Jun 26, 2023 | 29.79 | 30.85 | 29.79 | 30.50 | 28.79 | 64,800 |
Jun 23, 2023 | 29.93 | 30.57 | 29.77 | 29.82 | 28.15 | 45,100 |
Jun 22, 2023 | 30.18 | 30.52 | 29.75 | 30.09 | 28.40 | 55,100 |
Jun 21, 2023 | 30.18 | 30.66 | 30.00 | 30.33 | 28.63 | 21,400 |
Jun 20, 2023 | 30.73 | 30.91 | 30.25 | 30.25 | 28.55 | 65,100 |
Jun 16, 2023 | 31.45 | 31.74 | 30.70 | 30.73 | 29.01 | 412,000 |
Jun 15, 2023 | 31.93 | 32.10 | 31.00 | 31.55 | 29.78 | 82,400 |
Jun 14, 2023 | 30.98 | 32.25 | 30.97 | 32.23 | 30.42 | 131,800 |
Jun 13, 2023 | 30.81 | 31.63 | 30.70 | 30.86 | 29.13 | 62,600 |
Jun 12, 2023 | 30.99 | 31.10 | 30.70 | 30.87 | 29.14 | 60,100 |
Jun 9, 2023 | 31.51 | 31.60 | 30.56 | 31.07 | 29.33 | 50,300 |
Jun 8, 2023 | 31.50 | 31.85 | 31.37 | 31.76 | 29.98 | 51,500 |
Jun 7, 2023 | 30.75 | 31.71 | 30.75 | 31.68 | 29.90 | 59,200 |
Jun 6, 2023 | 30.59 | 30.95 | 30.20 | 30.75 | 29.03 | 57,300 |
Jun 5, 2023 | 30.44 | 30.59 | 30.12 | 30.41 | 28.71 | 32,600 |
Jun 2, 2023 | 29.50 | 30.28 | 29.41 | 30.21 | 28.52 | 59,300 |
Jun 1, 2023 | 29.17 | 29.65 | 29.03 | 29.37 | 27.72 | 50,100 |
May 31, 2023 | 29.19 | 29.65 | 28.86 | 28.90 | 27.28 | 75,600 |
May 30, 2023 | 29.50 | 29.76 | 29.25 | 29.44 | 27.79 | 103,700 |
May 26, 2023 | 29.59 | 29.89 | 29.53 | 29.68 | 28.02 | 35,700 |
May 25, 2023 | 30.10 | 30.44 | 29.55 | 29.66 | 28.00 | 42,700 |
May 24, 2023 | 30.25 | 30.65 | 30.12 | 30.16 | 28.47 | 30,400 |
May 23, 2023 | 30.35 | 30.96 | 30.28 | 30.38 | 28.68 | 47,100 |
May 22, 2023 | 29.78 | 30.74 | 29.61 | 30.39 | 28.69 | 37,900 |
May 19, 2023 | 31.61 | 31.87 | 30.25 | 30.44 | 28.73 | 78,300 |
May 18, 2023 | 31.17 | 31.90 | 31.04 | 31.87 | 30.08 | 73,100 |
May 17, 2023 | 31.03 | 31.46 | 30.74 | 31.16 | 29.41 | 87,700 |
May 16, 2023 | 30.75 | 31.35 | 30.49 | 30.95 | 29.21 | 83,700 |
May 15, 2023 | 30.70 | 31.17 | 30.42 | 31.03 | 29.29 | 104,200 |
May 12, 2023 | 30.74 | 30.86 | 30.25 | 30.68 | 28.96 | 53,200 |
May 11, 2023 | 30.29 | 30.72 | 29.94 | 30.70 | 28.98 | 119,000 |
May 10, 2023 | 29.85 | 30.24 | 29.50 | 30.24 | 28.54 | 99,300 |
May 9, 2023 | 30.07 | 30.37 | 29.50 | 29.75 | 28.08 | 164,800 |
May 8, 2023 | 0.66 Dividend | |||||
May 8, 2023 | 30.00 | 30.41 | 29.81 | 30.25 | 28.55 | 142,300 |
May 5, 2023 | 28.80 | 30.50 | 28.73 | 30.50 | 28.17 | 144,300 |
May 4, 2023 | 30.00 | 30.00 | 28.80 | 28.80 | 26.60 | 89,600 |
May 3, 2023 | 30.00 | 30.55 | 29.66 | 29.72 | 27.45 | 248,500 |
May 2, 2023 | 30.36 | 30.44 | 29.60 | 29.86 | 27.58 | 76,600 |
May 1, 2023 | 30.78 | 31.26 | 30.28 | 30.49 | 28.16 | 67,300 |
Apr 28, 2023 | 30.52 | 30.98 | 30.33 | 30.80 | 28.45 | 39,600 |
Apr 27, 2023 | 30.53 | 30.78 | 30.20 | 30.47 | 28.14 | 65,400 |
Apr 26, 2023 | 31.46 | 31.51 | 29.95 | 30.20 | 27.89 | 121,800 |
Apr 25, 2023 | 30.89 | 31.70 | 30.78 | 31.49 | 29.09 | 101,200 |
Apr 24, 2023 | 30.47 | 31.06 | 30.44 | 30.96 | 28.60 | 50,200 |
Apr 21, 2023 | 30.22 | 30.69 | 30.03 | 30.50 | 28.17 | 69,400 |
Apr 20, 2023 | 30.30 | 30.63 | 30.12 | 30.41 | 28.09 | 79,900 |
Related Tickers
WES Western Midstream Partners, LP
35.38
+2.11%
MPLX MPLX LP
40.68
+1.17%
GEL Genesis Energy, L.P.
11.80
0.00%
NS NuStar Energy L.P.
22.11
+2.12%
PAA Plains All American Pipeline, L.P.
17.94
+1.41%
AM Antero Midstream Corporation
13.92
+0.72%
HESM Hess Midstream LP
35.33
+1.38%
EPD Enterprise Products Partners L.P.
28.84
+1.41%
OKE ONEOK, Inc.
79.63
+2.25%
LPG Dorian LPG Ltd.
39.80
+0.86%