Australia markets closed

Global Partners LP (GLP-PB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.30+0.12 (+0.46%)
As of 01:50PM EDT. Market open.
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202426.2226.3226.2526.3026.302,430
11 Apr 202426.1626.3426.1626.1826.183,409
10 Apr 202426.1126.2126.1026.1526.155,248
09 Apr 202426.1526.2626.1226.2226.226,988
08 Apr 202426.3926.3926.2326.2326.233,239
05 Apr 202426.1226.6026.1226.3126.318,963
04 Apr 202426.2426.2726.2026.2326.234,871
03 Apr 202426.2526.2526.2526.2526.25484
02 Apr 202426.2026.2526.1226.1226.128,017
01 Apr 202426.2526.2526.1226.1526.159,021
28 Mar 202426.2526.2526.2026.2126.21922
27 Mar 202426.2026.2526.2026.2426.244,222
26 Mar 202426.1526.2426.1526.1526.157,084
25 Mar 202426.1026.2526.1026.1526.1518,644
22 Mar 202426.2726.2726.1826.1926.196,529
21 Mar 202426.3726.3726.2426.3026.302,220
20 Mar 202426.1526.3526.1526.3526.354,781
19 Mar 202426.1126.2526.1026.1526.154,009
18 Mar 202426.1426.3526.0026.1626.1611,511
15 Mar 202425.9626.3425.9626.1526.159,004
14 Mar 202426.0526.0726.0026.0226.024,346
13 Mar 202425.9826.0725.8726.0726.074,029
12 Mar 202425.8726.0625.8726.0526.059,572
11 Mar 202426.1626.1725.8026.0626.0633,226
08 Mar 202426.1626.1626.1026.1126.1115,718
07 Mar 202426.2026.2026.1526.1626.166,513
06 Mar 202426.2726.2726.1026.1426.1417,857
05 Mar 202426.1726.2026.1526.1526.156,796
04 Mar 202426.2726.2726.0526.0526.05515
01 Mar 202426.1926.2426.0226.2126.214,536
29 Feb 202426.0826.1826.0426.1026.105,319
28 Feb 202426.0126.1026.0026.0026.0014,164
27 Feb 202426.0426.0425.9325.9325.936,202
26 Feb 202426.0626.0925.9826.0026.0014,880
23 Feb 202426.1526.2926.1326.1526.158,539
22 Feb 202426.1026.1126.0626.1026.103,390
21 Feb 202426.1226.2026.0826.1026.1017,417
20 Feb 202426.2126.3326.0826.1626.167,759
16 Feb 202426.1126.5026.0726.4026.409,525
15 Feb 202425.9826.2125.9826.2126.216,156
14 Feb 202426.0326.1925.9525.9725.979,031
13 Feb 202426.0626.2126.0326.1526.152,986
12 Feb 202426.3026.3026.0126.0626.0627,662
09 Feb 202426.2426.3426.2426.3426.34738
08 Feb 202426.1726.1726.0826.1726.173,739
07 Feb 202426.3026.4026.1226.1726.173,503
06 Feb 202426.1026.4626.1026.2926.292,840
05 Feb 202426.0826.1826.0626.1126.118,655
02 Feb 202426.0926.2426.0726.2426.243,062
01 Feb 202426.1726.1726.0626.0626.068,138
31 Jan 202426.6026.6026.1026.1026.103,355
31 Jan 20240.59375 Dividend
30 Jan 202426.6526.7426.6526.7026.112,498
29 Jan 202426.6526.7926.6526.7426.153,935
26 Jan 202426.7526.8526.7526.8526.254,204
25 Jan 202426.7526.8026.7526.8026.2013,249
24 Jan 202426.7626.7626.4726.7526.161,563
23 Jan 202426.8026.8026.7026.7526.163,535
22 Jan 202426.7226.8326.7226.7626.1713,229
19 Jan 202426.6926.7826.4226.7226.138,133
18 Jan 202426.6026.7726.6026.7126.123,514
17 Jan 202426.7626.7626.5226.6826.092,749
16 Jan 202426.7126.8126.7126.7626.179,109
12 Jan 202426.8526.8526.7126.7226.137,617
11 Jan 202426.8026.8526.8026.8526.253,511
10 Jan 202426.7526.8026.7526.8026.201,326
09 Jan 202426.6926.8526.6926.8026.206,722
08 Jan 202426.7526.7526.5326.7126.128,631
05 Jan 202426.6026.7526.6026.7526.167,487
04 Jan 202426.3726.6026.3726.6026.016,944
03 Jan 202426.4726.4726.2626.3325.744,274
02 Jan 202426.3026.4726.1526.2625.6810,325
29 Dec 202326.0326.3126.0326.2725.693,653
28 Dec 202326.0726.1926.0026.0325.4511,638
27 Dec 202326.0326.0926.0326.0925.515,342
26 Dec 202325.8026.0425.7926.0425.4614,471
22 Dec 202325.9726.0925.7625.8525.288,701
21 Dec 202325.9926.0225.9926.0225.441,269
20 Dec 202326.3026.3025.9025.9925.4112,457
19 Dec 202326.2026.2425.9625.9625.393,252
18 Dec 202326.1526.1825.9326.1425.5613,416
15 Dec 202325.9626.0525.9326.0525.471,302
14 Dec 202326.0626.0625.8225.9725.3910,607
13 Dec 202326.1026.1525.9826.0625.486,000
12 Dec 202326.0026.1026.0026.0125.435,271
11 Dec 202325.9026.0025.9026.0025.426,388
08 Dec 202325.8525.9925.8225.9525.373,217
07 Dec 202325.9925.9925.8025.9925.416,393
06 Dec 202325.9225.9525.9025.9025.321,553
05 Dec 202325.7725.8625.7625.7725.201,221
04 Dec 202325.7425.7825.7225.7625.194,614
01 Dec 202325.6525.9225.6525.7425.176,037
30 Nov 202325.5525.6525.5425.6525.085,180
29 Nov 202325.5525.6025.4725.6025.033,220
28 Nov 202325.5025.5025.4025.4024.841,274
27 Nov 202325.5525.6025.5125.5124.951,800
24 Nov 202325.5025.5625.5025.5524.983,436
22 Nov 202325.5025.5025.5025.5024.93-
21 Nov 202325.4525.5525.4525.5024.933,001
20 Nov 202325.5525.5525.4325.5024.936,462
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...