U.S. Markets close in 5 hrs 15 mins

Global Partners LP (GLP)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.85-0.00 (-0.01%)
As of 10:32AM EDT. Market open.
People also watch
TLPHEPMMLPDPMGEL
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201717.8517.9417.8517.8517.853,655
Jun 23, 201717.4518.2017.2317.8517.8552,700
Jun 22, 201717.0017.7016.9717.4517.4570,200
Jun 21, 201717.2017.4016.9016.9016.9042,700
Jun 20, 201717.9517.9517.1017.3017.3070,000
Jun 19, 201718.7518.8018.1018.1018.1051,400
Jun 16, 201718.0018.7517.9018.7518.7556,600
Jun 15, 201717.3518.2017.3518.0018.0099,500
Jun 14, 201717.9018.1417.2517.6517.65106,300
Jun 13, 201718.2018.2517.6117.8517.8595,000
Jun 12, 201718.3018.6018.1318.2518.2542,000
Jun 09, 201718.5518.5518.3018.4018.4039,300
Jun 08, 201718.8018.8518.5018.6018.6031,500
Jun 07, 201718.6018.9518.5218.7518.7546,700
Jun 06, 201718.5018.8518.5018.7518.7525,000
Jun 05, 201718.5018.7018.4018.5518.5520,900
Jun 02, 201718.8018.8018.5018.6518.6565,900
Jun 01, 201718.7519.0518.7518.8018.8017,600
May 31, 201718.6018.9018.5518.7518.7524,000
May 30, 201719.2519.3018.6018.7518.7535,400
May 26, 201719.4019.5519.2019.2519.2525,200
May 25, 201719.8019.8019.0519.4019.4037,500
May 24, 201719.6019.7519.5019.7019.7028,600
May 23, 201719.4019.6019.3319.6019.6033,200
May 22, 201719.2019.7018.5519.3019.30154,300
May 19, 201719.5019.6519.3019.4019.4029,600
May 18, 201719.1519.5018.7019.4019.4071,100
May 17, 201719.6519.9519.2019.2519.2560,500
May 16, 201720.2020.2519.6019.8019.8057,400
May 15, 201720.3520.8619.5519.8019.8073,300
May 12, 201719.2520.1019.2319.9519.9596,900
May 11, 201718.8519.6118.7019.2019.20105,800
May 10, 201718.7519.1518.3518.8518.85173,900
May 09, 201718.8519.1018.2518.7518.75274,100
May 08, 201718.3018.6018.1218.5518.5585,600
May 08, 20170.463 Dividend
May 05, 201718.6018.7518.1018.6018.1480,500
May 04, 201718.7518.8018.0518.5018.04200,600
May 03, 201718.8518.8518.4018.7018.23179,600
May 02, 201718.6018.8018.5018.7518.2897,200
May 01, 201718.5018.8018.2818.7518.2885,000
Apr 28, 201718.5518.7718.5218.6518.1946,100
Apr 27, 201718.8018.9018.4018.5518.0965,700
Apr 26, 201718.1019.2018.0518.8018.33182,200
Apr 25, 201718.0018.5017.6018.2517.80396,400
Apr 24, 201718.5018.7018.0518.1017.65226,400
Apr 21, 201718.7018.8518.3518.4517.9934,300
Apr 20, 201719.0019.2518.6018.7518.28129,900
Apr 19, 201719.3019.3519.0019.0518.58128,900
Apr 18, 201719.3019.5019.2219.3018.8211,800
Apr 17, 201719.4519.5519.3519.5019.0121,100
Apr 13, 201719.9020.0519.4519.5019.0118,700
Apr 12, 201720.0520.2019.6519.8019.3122,700
Apr 11, 201719.6520.3019.2020.2019.7057,300
Apr 10, 201719.7519.9919.6019.6019.1173,300
Apr 07, 201719.4520.1519.4519.8019.3129,900
Apr 06, 201719.5020.1019.3019.4018.92147,500
Apr 05, 201720.2020.3719.1519.5019.0152,500
Apr 04, 201719.8520.2119.7020.1519.6540,800
Apr 03, 201719.4519.9019.4019.8519.3644,300
Mar 31, 201719.4019.6018.9519.5019.0155,800
Mar 30, 201719.1019.5018.9019.4018.9263,700
Mar 29, 201719.1519.3519.0019.2018.7226,500
Mar 28, 201718.8019.3518.8019.1518.6742,200
Mar 27, 201718.8519.2518.7018.8018.3325,300
Mar 24, 201718.9519.3018.8019.1018.6231,500
Mar 23, 201719.0019.3018.7018.9518.4871,600
Mar 22, 201718.5519.4018.5519.0018.5392,100
Mar 21, 201719.1519.3018.7518.9018.4367,200
Mar 20, 201718.7519.4018.7419.2018.7255,400
Mar 17, 201719.2519.4518.7518.8018.33156,700
Mar 16, 201719.2019.5018.7519.3518.8750,900
Mar 15, 201719.1019.4518.5019.2518.7786,600
Mar 14, 201718.8519.1018.3818.8518.3874,200
Mar 13, 201719.5519.7018.8019.0018.5386,100
Mar 10, 201719.1519.5018.9019.4018.9259,900
Mar 09, 201717.7519.4517.1419.2018.72247,500
Mar 08, 201718.4518.7518.1018.1017.6529,700
Mar 07, 201718.7518.9018.4418.5018.0445,200
Mar 06, 201718.7019.1018.3018.8518.3850,700
Mar 03, 201718.2519.3518.0519.1518.6792,500
Mar 02, 201719.2519.2718.0518.2517.8082,800
Mar 01, 201719.6019.8519.2519.2518.7755,800
Feb 28, 201719.2519.7519.2019.7519.2658,100
Feb 27, 201719.1019.7019.1019.5019.0128,700
Feb 24, 201719.2019.4018.9519.2518.7790,600
Feb 23, 201719.9519.9519.3019.4018.9254,700
Feb 22, 201720.1020.1019.7519.8519.3648,300
Feb 21, 201720.0520.2019.7520.1519.65104,000
Feb 17, 201720.0520.2019.9019.9519.4543,800
Feb 16, 201720.7520.7520.1920.2519.7573,100
Feb 15, 201720.9521.2020.5020.8520.33204,100
Feb 14, 201720.7521.0520.0521.0020.48179,200
Feb 13, 201720.4520.6020.2220.4519.9433,400
Feb 10, 201720.7021.0020.5020.5019.9956,100
Feb 09, 201720.5520.6020.0720.4019.8987,000
Feb 08, 201720.5020.9520.3520.5019.9948,600
Feb 07, 201721.1521.4020.4520.8520.33152,400
Feb 07, 20170.463 Dividend
Feb 06, 201720.9021.6520.7321.5520.56212,800
*Close price adjusted for dividends and splits.
Loading more data...