U.S. markets open in 1 hour 26 minutes

Global Partners LP (GLP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.84+0.09 (+0.41%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202121.6221.9821.4421.8421.84134,300
Apr 09, 202121.9921.9921.5321.7521.75114,300
Apr 08, 202122.1322.1821.7521.8621.8669,000
Apr 07, 202122.1922.2522.0022.1322.13110,000
Apr 06, 202122.0622.2121.8722.1522.1589,900
Apr 05, 202121.8522.0921.5721.9021.90169,700
Apr 01, 202121.6921.7521.4121.5821.5896,000
Mar 31, 202121.5921.8221.3621.3621.36139,800
Mar 30, 202122.0422.0421.5621.7421.7484,500
Mar 29, 202121.9422.1921.5522.0022.0059,300
Mar 26, 202121.6321.8621.4721.8521.85100,100
Mar 25, 202121.5021.5521.0521.5221.5290,600
Mar 24, 202121.4221.8621.4221.5621.5685,900
Mar 23, 202122.0022.1221.3121.4221.42132,100
Mar 22, 202122.5622.8122.0522.2622.26130,000
Mar 19, 202122.7023.0922.3122.7622.76285,500
Mar 18, 202123.1723.6922.5722.6922.69143,900
Mar 17, 202123.1723.5622.8123.2423.24230,000
Mar 16, 202123.7523.7522.8523.2223.22217,100
Mar 15, 202123.5923.8622.7123.6523.65297,300
Mar 12, 202122.5923.1322.3923.1223.12185,100
Mar 11, 202121.7922.4421.4522.3922.39366,900
Mar 10, 202121.2821.7421.1221.3721.37130,800
Mar 09, 202120.8121.2520.5521.0421.04105,500
Mar 08, 202120.4120.8320.2020.7520.75102,900
Mar 05, 202120.5020.8020.0720.3320.3396,500
Mar 04, 202120.4020.9019.9420.2120.21153,400
Mar 03, 202120.4020.6820.1720.4020.40116,700
Mar 02, 202120.2520.6820.0220.2420.24143,400
Mar 01, 202120.2820.6320.0120.3920.39140,500
Feb 26, 202120.0020.2919.5820.1720.17100,900
Feb 25, 202120.5020.6119.9320.0920.09126,300
Feb 24, 202120.5020.7420.1820.6420.64147,700
Feb 23, 202120.0020.5019.7520.4120.41117,000
Feb 22, 202120.1120.4319.9220.1020.10115,800
Feb 19, 202119.7520.1819.7519.9219.92108,600
Feb 18, 202120.0020.0019.2919.7419.74151,500
Feb 17, 202120.4220.5019.9520.2620.2692,900
Feb 16, 202119.7420.4519.7220.4220.42208,400
Feb 12, 202119.7319.7419.1919.4219.42156,300
Feb 11, 202119.7619.8019.2519.4819.4894,200
Feb 10, 202119.4519.7919.0819.6419.6493,800
Feb 09, 202119.4619.5818.9419.3619.36163,300
Feb 08, 202120.4020.6519.1819.4519.45299,600
Feb 05, 202121.1221.2720.3120.4020.40209,800
Feb 05, 20210.55 Dividend
Feb 04, 202121.1021.9821.0121.8021.25228,100
Feb 03, 202120.8021.2720.7821.2120.67191,400
Feb 02, 202121.0021.3020.6320.8520.32209,600
Feb 01, 202120.3420.7120.0120.6920.17139,900
Jan 29, 202119.7120.4019.7120.1119.60123,600
Jan 28, 202119.8820.3319.6020.3319.82133,700
Jan 27, 202119.7619.9519.1419.8419.34143,200
Jan 26, 202119.3819.8319.2519.7019.20175,900
Jan 25, 202119.0419.1118.6418.8818.40121,600
Jan 22, 202118.5018.8318.1018.7818.31132,700
Jan 21, 202118.3518.8717.8818.8118.34167,000
Jan 20, 202117.8318.3717.7118.3317.87170,000
Jan 19, 202117.6417.6917.2617.6317.19110,300
Jan 15, 202117.6717.7217.1217.4116.9754,400
Jan 14, 202117.2717.7017.2417.6517.2053,600
Jan 13, 202117.1017.4516.9417.2716.8376,600
Jan 12, 202117.0817.2616.8717.1316.70149,500
Jan 11, 202116.9217.1716.8717.0316.6061,100
Jan 08, 202117.1617.2516.9416.9816.5550,300
Jan 07, 202117.4417.4416.7617.1016.67165,600
Jan 06, 202117.0117.4517.0117.2816.8447,400
Jan 05, 202117.0717.3916.9017.1616.7385,400
Jan 04, 202116.6517.0116.6116.9016.4762,300
Dec 31, 202016.8316.9016.5016.6216.2070,300
Dec 30, 202016.8817.1916.8016.9016.4750,100
Dec 29, 202016.8816.9916.5016.7716.3577,000
Dec 28, 202017.1517.1516.6516.8516.42117,700
Dec 24, 202017.0617.1216.9016.9416.5150,000
Dec 23, 202017.0617.1616.9317.0016.5781,300
Dec 22, 202017.3117.3116.8416.9216.4961,600
Dec 21, 202017.2017.3317.0017.0916.6690,000
Dec 18, 202017.8017.9217.4517.4517.0157,900
Dec 17, 202017.7617.9717.2917.6817.2384,200
Dec 16, 202018.1018.2317.7517.8217.3774,400
Dec 15, 202018.1018.3817.8918.1017.6467,500
Dec 14, 202018.1018.1017.7617.8917.4494,800
Dec 11, 202017.6218.1017.5117.9717.52158,000
Dec 10, 202017.1617.6617.1517.4717.03124,000
Dec 09, 202017.0017.2416.8917.0816.6581,900
Dec 08, 202016.9517.3016.8817.0016.57154,500
Dec 07, 202017.1317.2416.6016.8816.45133,200
Dec 04, 202016.7917.1716.7917.1116.6878,100
Dec 03, 202016.9717.1816.6116.7316.31120,700
Dec 02, 202017.0317.1816.5516.8516.4279,600
Dec 01, 202016.7517.3216.6617.0316.60124,100
Nov 30, 202017.2217.3616.4316.7016.28135,600
Nov 27, 202017.4017.4717.2017.2816.8430,800
Nov 25, 202016.9317.6016.8817.4617.02108,900
Nov 24, 202017.0517.5317.0017.1016.67131,300
Nov 23, 202016.4617.2116.4616.8316.41124,700
Nov 20, 202016.6816.6816.3316.4616.0462,100
Nov 19, 202016.3716.6916.2516.4816.0668,000
Nov 18, 202016.7216.7516.3216.4116.00142,200
Nov 17, 202016.3916.7516.2516.6816.26113,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...