GLP - Global Partners LP
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 21, 2020 | 19.90 | 19.97 | 19.67 | 19.75 | 19.75 | 115,400 |
| Jan 17, 2020 | 20.05 | 20.14 | 19.77 | 19.95 | 19.95 | 110,100 |
| Jan 16, 2020 | 20.18 | 20.30 | 20.03 | 20.03 | 20.03 | 83,000 |
| Jan 15, 2020 | 20.19 | 20.27 | 20.07 | 20.15 | 20.15 | 81,400 |
| Jan 14, 2020 | 20.10 | 20.17 | 19.99 | 20.17 | 20.17 | 113,600 |
| Jan 13, 2020 | 20.18 | 20.21 | 20.00 | 20.07 | 20.07 | 98,700 |
| Jan 10, 2020 | 20.05 | 20.23 | 20.04 | 20.17 | 20.17 | 87,900 |
| Jan 09, 2020 | 20.34 | 20.34 | 20.10 | 20.12 | 20.12 | 127,300 |
| Jan 08, 2020 | 20.36 | 20.45 | 20.21 | 20.32 | 20.32 | 135,000 |
| Jan 07, 2020 | 20.25 | 20.39 | 20.14 | 20.39 | 20.39 | 130,500 |
| Jan 06, 2020 | 20.29 | 20.47 | 20.26 | 20.34 | 20.34 | 79,100 |
| Jan 03, 2020 | 20.15 | 20.30 | 20.05 | 20.29 | 20.29 | 91,900 |
| Jan 02, 2020 | 20.33 | 20.37 | 20.00 | 20.13 | 20.13 | 106,000 |
| Dec 31, 2019 | 20.10 | 20.32 | 20.10 | 20.16 | 20.16 | 89,500 |
| Dec 30, 2019 | 20.57 | 20.60 | 20.10 | 20.10 | 20.10 | 91,200 |
| Dec 27, 2019 | 20.50 | 20.69 | 20.37 | 20.42 | 20.42 | 66,000 |
| Dec 26, 2019 | 20.52 | 20.60 | 20.39 | 20.57 | 20.57 | 85,000 |
| Dec 24, 2019 | 20.43 | 20.54 | 20.28 | 20.53 | 20.53 | 53,600 |
| Dec 23, 2019 | 20.08 | 20.46 | 20.08 | 20.42 | 20.42 | 153,500 |
| Dec 20, 2019 | 20.44 | 20.47 | 20.08 | 20.08 | 20.08 | 125,400 |
| Dec 19, 2019 | 20.23 | 20.47 | 20.23 | 20.44 | 20.44 | 99,400 |
| Dec 18, 2019 | 20.09 | 20.43 | 20.09 | 20.27 | 20.27 | 116,200 |
| Dec 17, 2019 | 20.29 | 20.41 | 20.20 | 20.24 | 20.24 | 111,800 |
| Dec 16, 2019 | 20.04 | 20.29 | 19.99 | 20.29 | 20.29 | 134,400 |
| Dec 13, 2019 | 20.20 | 20.20 | 19.70 | 19.99 | 19.99 | 109,400 |
| Dec 12, 2019 | 20.22 | 20.32 | 20.03 | 20.09 | 20.09 | 139,300 |
| Dec 11, 2019 | 19.98 | 20.14 | 19.92 | 20.13 | 20.13 | 114,200 |
| Dec 10, 2019 | 19.94 | 20.03 | 19.80 | 19.99 | 19.99 | 153,500 |
| Dec 09, 2019 | 19.70 | 19.94 | 19.57 | 19.92 | 19.92 | 92,600 |
| Dec 06, 2019 | 19.63 | 19.97 | 19.63 | 19.75 | 19.75 | 92,100 |
| Dec 05, 2019 | 19.85 | 19.88 | 19.66 | 19.68 | 19.68 | 56,500 |
| Dec 04, 2019 | 19.87 | 19.95 | 19.67 | 19.80 | 19.80 | 113,400 |
| Dec 03, 2019 | 19.56 | 19.87 | 19.52 | 19.87 | 19.87 | 130,600 |
| Dec 02, 2019 | 20.05 | 20.15 | 19.67 | 19.68 | 19.68 | 133,300 |
| Nov 29, 2019 | 19.79 | 20.02 | 19.78 | 20.02 | 20.02 | 92,400 |
| Nov 27, 2019 | 19.81 | 20.00 | 19.72 | 19.75 | 19.75 | 85,900 |
| Nov 26, 2019 | 19.95 | 20.00 | 19.85 | 19.94 | 19.94 | 64,500 |
| Nov 25, 2019 | 20.10 | 20.10 | 19.83 | 19.98 | 19.98 | 92,500 |
| Nov 22, 2019 | 20.15 | 20.24 | 19.90 | 20.13 | 20.13 | 73,200 |
| Nov 21, 2019 | 19.98 | 20.33 | 19.95 | 20.26 | 20.26 | 54,000 |
| Nov 20, 2019 | 20.01 | 20.22 | 19.93 | 19.97 | 19.97 | 40,100 |
| Nov 19, 2019 | 20.06 | 20.25 | 19.75 | 19.99 | 19.99 | 47,100 |
| Nov 18, 2019 | 20.33 | 20.37 | 20.06 | 20.12 | 20.12 | 41,600 |
| Nov 15, 2019 | 20.30 | 20.40 | 20.20 | 20.40 | 20.40 | 51,800 |
| Nov 14, 2019 | 20.28 | 20.32 | 20.19 | 20.25 | 20.25 | 79,400 |
| Nov 13, 2019 | 20.11 | 20.19 | 20.02 | 20.17 | 20.17 | 42,000 |
| Nov 12, 2019 | 19.87 | 20.27 | 19.87 | 20.11 | 20.11 | 88,700 |
| Nov 11, 2019 | 19.97 | 19.97 | 19.68 | 19.89 | 19.89 | 96,900 |
| Nov 08, 2019 | 20.33 | 20.44 | 19.95 | 19.95 | 19.95 | 133,900 |
| Nov 07, 2019 | 20.20 | 20.68 | 20.04 | 20.33 | 20.33 | 223,100 |
| Nov 07, 2019 | 0.52 Dividend | |||||
| Nov 06, 2019 | 20.64 | 20.73 | 20.34 | 20.42 | 19.90 | 172,000 |
| Nov 05, 2019 | 20.60 | 20.69 | 20.36 | 20.60 | 20.08 | 129,500 |
| Nov 04, 2019 | 20.55 | 20.75 | 20.45 | 20.56 | 20.04 | 131,900 |
| Nov 01, 2019 | 20.47 | 20.58 | 20.25 | 20.39 | 19.87 | 122,300 |
| Oct 31, 2019 | 20.45 | 20.50 | 20.05 | 20.32 | 19.80 | 89,400 |
| Oct 30, 2019 | 20.34 | 20.40 | 20.03 | 20.40 | 19.88 | 74,300 |
| Oct 29, 2019 | 20.46 | 20.46 | 20.18 | 20.25 | 19.73 | 80,200 |
| Oct 28, 2019 | 20.50 | 20.65 | 20.28 | 20.40 | 19.88 | 103,800 |
| Oct 25, 2019 | 20.13 | 20.43 | 19.94 | 20.31 | 19.79 | 103,900 |
| Oct 24, 2019 | 20.21 | 20.28 | 19.99 | 20.13 | 19.62 | 69,200 |
| Oct 23, 2019 | 20.49 | 20.51 | 19.96 | 20.11 | 19.60 | 150,600 |
| Oct 22, 2019 | 20.79 | 20.95 | 20.30 | 20.52 | 20.00 | 135,000 |
| Oct 21, 2019 | 20.74 | 20.87 | 20.45 | 20.69 | 20.16 | 146,400 |
| Oct 18, 2019 | 20.49 | 20.74 | 20.40 | 20.64 | 20.11 | 66,700 |
| Oct 17, 2019 | 20.30 | 20.64 | 20.20 | 20.35 | 19.83 | 123,700 |
| Oct 16, 2019 | 19.99 | 20.20 | 19.85 | 20.14 | 19.63 | 145,200 |
| Oct 15, 2019 | 19.93 | 20.16 | 19.76 | 19.83 | 19.33 | 62,200 |
| Oct 14, 2019 | 19.76 | 19.91 | 19.72 | 19.91 | 19.40 | 54,200 |
| Oct 11, 2019 | 20.00 | 20.02 | 19.71 | 19.87 | 19.36 | 67,000 |
| Oct 10, 2019 | 19.78 | 19.95 | 19.70 | 19.88 | 19.37 | 62,900 |
| Oct 09, 2019 | 19.64 | 20.03 | 19.61 | 19.71 | 19.21 | 154,300 |
| Oct 08, 2019 | 19.62 | 19.72 | 19.46 | 19.57 | 19.07 | 45,100 |
| Oct 07, 2019 | 19.76 | 19.80 | 19.64 | 19.76 | 19.26 | 22,800 |
| Oct 04, 2019 | 19.67 | 19.85 | 19.65 | 19.73 | 19.23 | 26,200 |
| Oct 03, 2019 | 19.59 | 19.83 | 19.41 | 19.67 | 19.17 | 42,200 |
| Oct 02, 2019 | 19.65 | 19.66 | 19.43 | 19.52 | 19.02 | 18,600 |
| Oct 01, 2019 | 19.61 | 19.78 | 19.58 | 19.64 | 19.14 | 34,700 |
| Sep 30, 2019 | 19.60 | 19.87 | 19.60 | 19.61 | 19.11 | 44,700 |
| Sep 27, 2019 | 19.66 | 19.87 | 19.58 | 19.62 | 19.12 | 68,800 |
| Sep 26, 2019 | 19.65 | 19.89 | 19.58 | 19.65 | 19.15 | 41,300 |
| Sep 25, 2019 | 19.61 | 19.68 | 19.45 | 19.67 | 19.17 | 25,800 |
| Sep 24, 2019 | 19.69 | 19.82 | 19.50 | 19.61 | 19.11 | 28,500 |
| Sep 23, 2019 | 19.85 | 19.85 | 19.58 | 19.64 | 19.14 | 34,600 |
| Sep 20, 2019 | 19.72 | 19.87 | 19.68 | 19.87 | 19.36 | 35,400 |
| Sep 19, 2019 | 19.90 | 19.97 | 19.61 | 19.71 | 19.21 | 48,400 |
| Sep 18, 2019 | 19.63 | 19.94 | 19.63 | 19.76 | 19.26 | 30,500 |
| Sep 17, 2019 | 19.68 | 19.75 | 19.45 | 19.67 | 19.17 | 43,100 |
| Sep 16, 2019 | 19.75 | 19.75 | 19.41 | 19.52 | 19.02 | 40,800 |
| Sep 13, 2019 | 19.21 | 19.41 | 19.21 | 19.39 | 18.90 | 21,200 |
| Sep 12, 2019 | 19.23 | 19.33 | 19.10 | 19.17 | 18.68 | 57,400 |
| Sep 11, 2019 | 19.10 | 19.47 | 19.05 | 19.26 | 18.77 | 64,000 |
| Sep 10, 2019 | 19.16 | 19.29 | 19.09 | 19.20 | 18.71 | 42,200 |
| Sep 09, 2019 | 19.16 | 19.32 | 18.87 | 19.20 | 18.71 | 51,400 |
| Sep 06, 2019 | 19.05 | 19.20 | 18.77 | 19.07 | 18.58 | 73,100 |
| Sep 05, 2019 | 18.90 | 19.00 | 18.83 | 18.91 | 18.43 | 45,400 |
| Sep 04, 2019 | 19.08 | 19.10 | 18.88 | 18.89 | 18.41 | 42,600 |
| Sep 03, 2019 | 18.80 | 18.96 | 18.49 | 18.89 | 18.41 | 96,000 |
| Aug 30, 2019 | 18.81 | 18.82 | 18.47 | 18.82 | 18.34 | 49,800 |
| Aug 29, 2019 | 18.49 | 18.86 | 18.46 | 18.73 | 18.25 | 69,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...