GLP - Global Partners LP

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201919.8419.8519.6619.8519.859,833
Aug 19, 201919.2819.6018.6819.5019.5034,000
Aug 16, 201918.9519.2818.6819.2319.2369,400
Aug 15, 201918.8619.2018.6818.9518.9596,600
Aug 14, 201919.8819.8818.9419.1219.12113,300
Aug 13, 201919.8519.8619.5719.8419.8433,300
Aug 12, 201919.7519.9419.6019.7719.7775,500
Aug 09, 201919.8019.8119.4219.6919.6947,300
Aug 08, 201919.9620.0319.4019.8719.8789,300
Aug 08, 20190.515 Dividend
Aug 07, 201919.8720.2119.7720.1819.6789,700
Aug 06, 201919.8720.0919.7319.9519.4464,200
Aug 05, 201920.1320.1319.7119.7819.28150,600
Aug 02, 201919.8520.1719.8020.1319.6264,000
Aug 01, 201920.0120.2919.8719.9119.4094,800
Jul 31, 201920.1020.2419.9520.1819.67119,300
Jul 30, 201920.2820.2920.0020.0319.52130,800
Jul 29, 201920.2620.3520.1220.2419.7266,200
Jul 26, 201920.1220.1719.9420.1719.6688,300
Jul 25, 201920.0320.1319.7520.0519.5491,000
Jul 24, 201920.0020.1419.9320.0419.5343,000
Jul 23, 201920.1520.1519.9019.9819.4784,800
Jul 22, 201920.0020.2419.9620.1219.6159,800
Jul 19, 201920.0320.0519.8219.9019.3940,300
Jul 18, 201919.9520.1519.8220.0519.5470,200
Jul 17, 201920.0020.2419.9519.9519.44110,300
Jul 16, 201920.0420.2019.9620.0019.4988,500
Jul 15, 201920.1020.3520.0220.0219.51152,200
Jul 12, 201920.2020.3020.0320.0919.5898,700
Jul 11, 201920.1220.3520.1120.1219.6187,000
Jul 10, 201920.1120.3520.1120.1819.6759,900
Jul 09, 201920.2920.3420.0320.0819.5775,000
Jul 08, 201920.4020.4220.1220.3119.7949,600
Jul 05, 201920.1020.4420.0820.4119.8953,700
Jul 03, 201920.1820.2920.0020.1819.6797,300
Jul 02, 201919.8220.2219.7320.1819.6777,900
Jul 01, 201919.9520.0419.7019.7419.2464,000
Jun 28, 201920.1520.1919.9119.9119.4068,000
Jun 27, 201920.1020.1519.8320.1519.6448,700
Jun 26, 201920.1420.2519.7820.0419.5382,000
Jun 25, 201920.1320.2019.8720.0619.5584,700
Jun 24, 201919.8920.0619.7520.0619.5550,600
Jun 21, 201919.9720.1319.8519.9019.3949,800
Jun 20, 201920.1920.2919.9019.9319.4260,300
Jun 19, 201920.0020.0819.8620.0419.5357,900
Jun 18, 201919.8520.0419.7719.9219.4157,300
Jun 17, 201920.2920.4619.7319.8219.31149,600
Jun 14, 201920.4020.4220.1920.4019.88176,000
Jun 13, 201920.4320.5320.2520.4219.9096,800
Jun 12, 201920.8220.8720.2520.3719.85101,600
Jun 11, 201921.2121.2920.7420.7920.2659,700
Jun 10, 201921.4621.5721.1121.2120.6774,900
Jun 07, 201921.4321.6221.1321.3520.81104,400
Jun 06, 201920.8521.5020.7921.3920.84146,300
Jun 05, 201920.4420.7020.3320.7020.17236,600
Jun 04, 201920.0220.4620.0020.2619.74164,100
Jun 03, 201920.0420.0819.6619.8919.3888,700
May 31, 201919.9519.9719.6119.8819.3742,700
May 30, 201920.0020.0519.8519.9819.47124,000
May 29, 201919.6919.7219.4719.7219.2232,400
May 28, 201920.0020.0019.6819.7619.2627,500
May 24, 201919.7320.0519.6319.9319.4249,500
May 23, 201919.7219.7819.4219.7619.2666,700
May 22, 201919.8519.9819.6519.8319.3242,700
May 21, 201920.0020.0619.8619.9719.4660,100
May 20, 201919.8920.1419.8919.9919.4887,500
May 17, 201919.9620.0919.6920.0819.57222,400
May 16, 201919.9120.1519.7920.0519.54100,900
May 15, 201919.8419.9219.6319.8419.3395,200
May 14, 201919.7520.0619.3419.7719.27154,100
May 13, 201919.4119.7419.4119.7119.2186,500
May 10, 201919.3519.6919.3419.5919.0973,300
May 09, 201919.7019.9519.1919.1918.7081,800
May 09, 20190.51 Dividend
May 08, 201919.5020.0519.5019.8118.81125,100
May 07, 201919.7319.9019.2619.4718.48115,700
May 06, 201919.9820.1219.6819.8318.8392,800
May 03, 201920.0020.1619.8819.9118.9093,500
May 02, 201919.9820.2519.9219.9518.94113,500
May 01, 201919.8620.0919.8519.9918.98116,500
Apr 30, 201919.8919.8919.6119.8518.8557,400
Apr 29, 201919.6919.9519.5019.8218.8266,700
Apr 26, 201919.5119.6319.3919.6018.6120,400
Apr 25, 201919.6019.7419.4019.4218.4429,200
Apr 24, 201919.5719.5819.3719.4418.4625,800
Apr 23, 201919.6519.8019.5719.5718.5816,800
Apr 22, 201919.2519.7619.2519.6518.6678,300
Apr 18, 201919.1019.1418.9619.0718.1037,400
Apr 17, 201919.4219.4219.0519.1018.1346,300
Apr 16, 201919.3519.4419.0719.4018.4297,700
Apr 15, 201919.4819.7419.3519.6218.6353,500
Apr 12, 201919.5519.5519.3419.3518.3730,500
Apr 11, 201919.2519.4319.2519.3018.3251,800
Apr 10, 201919.3819.5019.3019.3418.3648,200
Apr 09, 201919.6419.7219.3719.3718.3945,000
Apr 08, 201919.3519.7219.3519.6518.6656,700
Apr 05, 201919.4019.6419.4019.4918.5045,900
Apr 04, 201919.7319.7519.3219.4818.4953,600
Apr 03, 201919.8319.8919.5219.5518.5648,500
Apr 02, 201919.5020.0019.4119.7818.78129,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...