GLP - Global Partners LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202019.9019.9719.6719.7519.75115,400
Jan 17, 202020.0520.1419.7719.9519.95110,100
Jan 16, 202020.1820.3020.0320.0320.0383,000
Jan 15, 202020.1920.2720.0720.1520.1581,400
Jan 14, 202020.1020.1719.9920.1720.17113,600
Jan 13, 202020.1820.2120.0020.0720.0798,700
Jan 10, 202020.0520.2320.0420.1720.1787,900
Jan 09, 202020.3420.3420.1020.1220.12127,300
Jan 08, 202020.3620.4520.2120.3220.32135,000
Jan 07, 202020.2520.3920.1420.3920.39130,500
Jan 06, 202020.2920.4720.2620.3420.3479,100
Jan 03, 202020.1520.3020.0520.2920.2991,900
Jan 02, 202020.3320.3720.0020.1320.13106,000
Dec 31, 201920.1020.3220.1020.1620.1689,500
Dec 30, 201920.5720.6020.1020.1020.1091,200
Dec 27, 201920.5020.6920.3720.4220.4266,000
Dec 26, 201920.5220.6020.3920.5720.5785,000
Dec 24, 201920.4320.5420.2820.5320.5353,600
Dec 23, 201920.0820.4620.0820.4220.42153,500
Dec 20, 201920.4420.4720.0820.0820.08125,400
Dec 19, 201920.2320.4720.2320.4420.4499,400
Dec 18, 201920.0920.4320.0920.2720.27116,200
Dec 17, 201920.2920.4120.2020.2420.24111,800
Dec 16, 201920.0420.2919.9920.2920.29134,400
Dec 13, 201920.2020.2019.7019.9919.99109,400
Dec 12, 201920.2220.3220.0320.0920.09139,300
Dec 11, 201919.9820.1419.9220.1320.13114,200
Dec 10, 201919.9420.0319.8019.9919.99153,500
Dec 09, 201919.7019.9419.5719.9219.9292,600
Dec 06, 201919.6319.9719.6319.7519.7592,100
Dec 05, 201919.8519.8819.6619.6819.6856,500
Dec 04, 201919.8719.9519.6719.8019.80113,400
Dec 03, 201919.5619.8719.5219.8719.87130,600
Dec 02, 201920.0520.1519.6719.6819.68133,300
Nov 29, 201919.7920.0219.7820.0220.0292,400
Nov 27, 201919.8120.0019.7219.7519.7585,900
Nov 26, 201919.9520.0019.8519.9419.9464,500
Nov 25, 201920.1020.1019.8319.9819.9892,500
Nov 22, 201920.1520.2419.9020.1320.1373,200
Nov 21, 201919.9820.3319.9520.2620.2654,000
Nov 20, 201920.0120.2219.9319.9719.9740,100
Nov 19, 201920.0620.2519.7519.9919.9947,100
Nov 18, 201920.3320.3720.0620.1220.1241,600
Nov 15, 201920.3020.4020.2020.4020.4051,800
Nov 14, 201920.2820.3220.1920.2520.2579,400
Nov 13, 201920.1120.1920.0220.1720.1742,000
Nov 12, 201919.8720.2719.8720.1120.1188,700
Nov 11, 201919.9719.9719.6819.8919.8996,900
Nov 08, 201920.3320.4419.9519.9519.95133,900
Nov 07, 201920.2020.6820.0420.3320.33223,100
Nov 07, 20190.52 Dividend
Nov 06, 201920.6420.7320.3420.4219.90172,000
Nov 05, 201920.6020.6920.3620.6020.08129,500
Nov 04, 201920.5520.7520.4520.5620.04131,900
Nov 01, 201920.4720.5820.2520.3919.87122,300
Oct 31, 201920.4520.5020.0520.3219.8089,400
Oct 30, 201920.3420.4020.0320.4019.8874,300
Oct 29, 201920.4620.4620.1820.2519.7380,200
Oct 28, 201920.5020.6520.2820.4019.88103,800
Oct 25, 201920.1320.4319.9420.3119.79103,900
Oct 24, 201920.2120.2819.9920.1319.6269,200
Oct 23, 201920.4920.5119.9620.1119.60150,600
Oct 22, 201920.7920.9520.3020.5220.00135,000
Oct 21, 201920.7420.8720.4520.6920.16146,400
Oct 18, 201920.4920.7420.4020.6420.1166,700
Oct 17, 201920.3020.6420.2020.3519.83123,700
Oct 16, 201919.9920.2019.8520.1419.63145,200
Oct 15, 201919.9320.1619.7619.8319.3362,200
Oct 14, 201919.7619.9119.7219.9119.4054,200
Oct 11, 201920.0020.0219.7119.8719.3667,000
Oct 10, 201919.7819.9519.7019.8819.3762,900
Oct 09, 201919.6420.0319.6119.7119.21154,300
Oct 08, 201919.6219.7219.4619.5719.0745,100
Oct 07, 201919.7619.8019.6419.7619.2622,800
Oct 04, 201919.6719.8519.6519.7319.2326,200
Oct 03, 201919.5919.8319.4119.6719.1742,200
Oct 02, 201919.6519.6619.4319.5219.0218,600
Oct 01, 201919.6119.7819.5819.6419.1434,700
Sep 30, 201919.6019.8719.6019.6119.1144,700
Sep 27, 201919.6619.8719.5819.6219.1268,800
Sep 26, 201919.6519.8919.5819.6519.1541,300
Sep 25, 201919.6119.6819.4519.6719.1725,800
Sep 24, 201919.6919.8219.5019.6119.1128,500
Sep 23, 201919.8519.8519.5819.6419.1434,600
Sep 20, 201919.7219.8719.6819.8719.3635,400
Sep 19, 201919.9019.9719.6119.7119.2148,400
Sep 18, 201919.6319.9419.6319.7619.2630,500
Sep 17, 201919.6819.7519.4519.6719.1743,100
Sep 16, 201919.7519.7519.4119.5219.0240,800
Sep 13, 201919.2119.4119.2119.3918.9021,200
Sep 12, 201919.2319.3319.1019.1718.6857,400
Sep 11, 201919.1019.4719.0519.2618.7764,000
Sep 10, 201919.1619.2919.0919.2018.7142,200
Sep 09, 201919.1619.3218.8719.2018.7151,400
Sep 06, 201919.0519.2018.7719.0718.5873,100
Sep 05, 201918.9019.0018.8318.9118.4345,400
Sep 04, 201919.0819.1018.8818.8918.4142,600
Sep 03, 201918.8018.9618.4918.8918.4196,000
Aug 30, 201918.8118.8218.4718.8218.3449,800
Aug 29, 201918.4918.8618.4618.7318.2569,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...