Mail

GLP - Global Partners LP

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 21, 2019	19.84	19.85	19.66	19.85	19.85	9,833
Aug 19, 2019	19.28	19.60	18.68	19.50	19.50	34,000
Aug 16, 2019	18.95	19.28	18.68	19.23	19.23	69,400
Aug 15, 2019	18.86	19.20	18.68	18.95	18.95	96,600
Aug 14, 2019	19.88	19.88	18.94	19.12	19.12	113,300
Aug 13, 2019	19.85	19.86	19.57	19.84	19.84	33,300
Aug 12, 2019	19.75	19.94	19.60	19.77	19.77	75,500
Aug 09, 2019	19.80	19.81	19.42	19.69	19.69	47,300
Aug 08, 2019	19.96	20.03	19.40	19.87	19.87	89,300
Aug 08, 2019	0.515 Dividend
Aug 07, 2019	19.87	20.21	19.77	20.18	19.67	89,700
Aug 06, 2019	19.87	20.09	19.73	19.95	19.44	64,200
Aug 05, 2019	20.13	20.13	19.71	19.78	19.28	150,600
Aug 02, 2019	19.85	20.17	19.80	20.13	19.62	64,000
Aug 01, 2019	20.01	20.29	19.87	19.91	19.40	94,800
Jul 31, 2019	20.10	20.24	19.95	20.18	19.67	119,300
Jul 30, 2019	20.28	20.29	20.00	20.03	19.52	130,800
Jul 29, 2019	20.26	20.35	20.12	20.24	19.72	66,200
Jul 26, 2019	20.12	20.17	19.94	20.17	19.66	88,300
Jul 25, 2019	20.03	20.13	19.75	20.05	19.54	91,000
Jul 24, 2019	20.00	20.14	19.93	20.04	19.53	43,000
Jul 23, 2019	20.15	20.15	19.90	19.98	19.47	84,800
Jul 22, 2019	20.00	20.24	19.96	20.12	19.61	59,800
Jul 19, 2019	20.03	20.05	19.82	19.90	19.39	40,300
Jul 18, 2019	19.95	20.15	19.82	20.05	19.54	70,200
Jul 17, 2019	20.00	20.24	19.95	19.95	19.44	110,300
Jul 16, 2019	20.04	20.20	19.96	20.00	19.49	88,500
Jul 15, 2019	20.10	20.35	20.02	20.02	19.51	152,200
Jul 12, 2019	20.20	20.30	20.03	20.09	19.58	98,700
Jul 11, 2019	20.12	20.35	20.11	20.12	19.61	87,000
Jul 10, 2019	20.11	20.35	20.11	20.18	19.67	59,900
Jul 09, 2019	20.29	20.34	20.03	20.08	19.57	75,000
Jul 08, 2019	20.40	20.42	20.12	20.31	19.79	49,600
Jul 05, 2019	20.10	20.44	20.08	20.41	19.89	53,700
Jul 03, 2019	20.18	20.29	20.00	20.18	19.67	97,300
Jul 02, 2019	19.82	20.22	19.73	20.18	19.67	77,900
Jul 01, 2019	19.95	20.04	19.70	19.74	19.24	64,000
Jun 28, 2019	20.15	20.19	19.91	19.91	19.40	68,000
Jun 27, 2019	20.10	20.15	19.83	20.15	19.64	48,700
Jun 26, 2019	20.14	20.25	19.78	20.04	19.53	82,000
Jun 25, 2019	20.13	20.20	19.87	20.06	19.55	84,700
Jun 24, 2019	19.89	20.06	19.75	20.06	19.55	50,600
Jun 21, 2019	19.97	20.13	19.85	19.90	19.39	49,800
Jun 20, 2019	20.19	20.29	19.90	19.93	19.42	60,300
Jun 19, 2019	20.00	20.08	19.86	20.04	19.53	57,900
Jun 18, 2019	19.85	20.04	19.77	19.92	19.41	57,300
Jun 17, 2019	20.29	20.46	19.73	19.82	19.31	149,600
Jun 14, 2019	20.40	20.42	20.19	20.40	19.88	176,000
Jun 13, 2019	20.43	20.53	20.25	20.42	19.90	96,800
Jun 12, 2019	20.82	20.87	20.25	20.37	19.85	101,600
Jun 11, 2019	21.21	21.29	20.74	20.79	20.26	59,700
Jun 10, 2019	21.46	21.57	21.11	21.21	20.67	74,900
Jun 07, 2019	21.43	21.62	21.13	21.35	20.81	104,400
Jun 06, 2019	20.85	21.50	20.79	21.39	20.84	146,300
Jun 05, 2019	20.44	20.70	20.33	20.70	20.17	236,600
Jun 04, 2019	20.02	20.46	20.00	20.26	19.74	164,100
Jun 03, 2019	20.04	20.08	19.66	19.89	19.38	88,700
May 31, 2019	19.95	19.97	19.61	19.88	19.37	42,700
May 30, 2019	20.00	20.05	19.85	19.98	19.47	124,000
May 29, 2019	19.69	19.72	19.47	19.72	19.22	32,400
May 28, 2019	20.00	20.00	19.68	19.76	19.26	27,500
May 24, 2019	19.73	20.05	19.63	19.93	19.42	49,500
May 23, 2019	19.72	19.78	19.42	19.76	19.26	66,700
May 22, 2019	19.85	19.98	19.65	19.83	19.32	42,700
May 21, 2019	20.00	20.06	19.86	19.97	19.46	60,100
May 20, 2019	19.89	20.14	19.89	19.99	19.48	87,500
May 17, 2019	19.96	20.09	19.69	20.08	19.57	222,400
May 16, 2019	19.91	20.15	19.79	20.05	19.54	100,900
May 15, 2019	19.84	19.92	19.63	19.84	19.33	95,200
May 14, 2019	19.75	20.06	19.34	19.77	19.27	154,100
May 13, 2019	19.41	19.74	19.41	19.71	19.21	86,500
May 10, 2019	19.35	19.69	19.34	19.59	19.09	73,300
May 09, 2019	19.70	19.95	19.19	19.19	18.70	81,800
May 09, 2019	0.51 Dividend
May 08, 2019	19.50	20.05	19.50	19.81	18.81	125,100
May 07, 2019	19.73	19.90	19.26	19.47	18.48	115,700
May 06, 2019	19.98	20.12	19.68	19.83	18.83	92,800
May 03, 2019	20.00	20.16	19.88	19.91	18.90	93,500
May 02, 2019	19.98	20.25	19.92	19.95	18.94	113,500
May 01, 2019	19.86	20.09	19.85	19.99	18.98	116,500
Apr 30, 2019	19.89	19.89	19.61	19.85	18.85	57,400
Apr 29, 2019	19.69	19.95	19.50	19.82	18.82	66,700
Apr 26, 2019	19.51	19.63	19.39	19.60	18.61	20,400
Apr 25, 2019	19.60	19.74	19.40	19.42	18.44	29,200
Apr 24, 2019	19.57	19.58	19.37	19.44	18.46	25,800
Apr 23, 2019	19.65	19.80	19.57	19.57	18.58	16,800
Apr 22, 2019	19.25	19.76	19.25	19.65	18.66	78,300
Apr 18, 2019	19.10	19.14	18.96	19.07	18.10	37,400
Apr 17, 2019	19.42	19.42	19.05	19.10	18.13	46,300
Apr 16, 2019	19.35	19.44	19.07	19.40	18.42	97,700
Apr 15, 2019	19.48	19.74	19.35	19.62	18.63	53,500
Apr 12, 2019	19.55	19.55	19.34	19.35	18.37	30,500
Apr 11, 2019	19.25	19.43	19.25	19.30	18.32	51,800
Apr 10, 2019	19.38	19.50	19.30	19.34	18.36	48,200
Apr 09, 2019	19.64	19.72	19.37	19.37	18.39	45,000
Apr 08, 2019	19.35	19.72	19.35	19.65	18.66	56,700
Apr 05, 2019	19.40	19.64	19.40	19.49	18.50	45,900
Apr 04, 2019	19.73	19.75	19.32	19.48	18.49	53,600
Apr 03, 2019	19.83	19.89	19.52	19.55	18.56	48,500
Apr 02, 2019	19.50	20.00	19.41	19.78	18.78	129,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...