Australia markets open in 8 hours 17 minutes

Global Partners LP (GLP-PB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.98+0.05 (+0.21%)
As of 11:26AM EDT. Market open.
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Sept 202425.9325.9825.9025.9825.98932
16 Sept 202425.8725.9325.8725.9225.926,242
13 Sept 202425.9825.9825.8625.8825.883,301
12 Sept 202425.8825.9825.8825.9825.981,553
11 Sept 202425.9325.9525.8025.9525.9511,912
10 Sept 202425.9625.9625.8625.8925.898,986
09 Sept 202425.9225.9225.8925.9025.903,850
06 Sept 202425.9425.9825.9125.9525.958,133
05 Sept 202425.9125.9425.9125.9425.943,795
04 Sept 202425.9125.9125.8525.8525.853,432
03 Sept 202425.9725.9725.9225.9225.925,139
30 Aug 202425.8925.9225.8725.8725.874,346
29 Aug 202425.8225.8925.8225.8925.892,713
28 Aug 202425.8525.8525.7525.8225.824,465
27 Aug 202425.9025.9025.7525.8225.8211,903
26 Aug 202425.8125.9325.7725.7725.779,105
23 Aug 202425.8125.9325.8025.9325.934,082
22 Aug 202425.8225.9125.8025.8525.855,282
21 Aug 202425.8725.9425.8025.8925.894,951
20 Aug 202425.9525.9625.8725.9325.935,626
19 Aug 202425.9125.9925.9125.9525.954,204
16 Aug 202425.7725.9025.7725.8825.8810,658
15 Aug 202425.8625.8625.7325.8525.856,887
14 Aug 202425.8025.8725.7225.7825.785,534
13 Aug 202425.8725.8725.7425.7825.788,801
12 Aug 202425.8725.8725.7725.8025.805,783
09 Aug 202425.8725.8725.8225.8725.874,012
08 Aug 202425.8025.8225.7025.8025.806,431
07 Aug 202425.8225.8625.7425.8325.8315,136
06 Aug 202425.7025.8125.6525.8125.815,250
05 Aug 202425.8825.8825.4325.6525.6515,075
02 Aug 202425.8625.9025.8125.8125.8115,651
01 Aug 202425.8225.8925.7925.8325.8312,601
01 Aug 20240.59375 Dividend
31 July 202426.3426.4226.2626.3225.738,704
30 July 202426.4226.4426.2326.2525.6524,716
29 July 202426.4226.4226.3026.3225.7311,819
26 July 202426.4626.4626.3626.3625.762,405
25 July 202426.4126.4426.3526.4125.815,593
24 July 202426.4026.4726.3526.4025.805,860
23 July 202426.4226.4526.3226.3225.7319,911
22 July 202426.3326.4726.2526.4025.8012,041
19 July 202426.4426.4726.3326.4725.877,806
18 July 202426.4926.5026.4426.4725.877,850
17 July 202426.4026.4826.3526.4725.876,802
16 July 202426.3626.3726.3126.3325.747,201
15 July 202426.2126.3726.2126.3625.777,985
12 July 202426.3426.4026.2126.2125.627,812
11 July 202426.3726.3926.3426.3925.791,781
10 July 202426.3126.3626.2926.3625.774,040
09 July 202426.2026.3326.2026.3325.742,004
08 July 202426.2726.3426.1626.3425.759,480
05 July 202426.2626.3126.2426.3125.723,249
03 July 202426.2326.2826.1526.2625.674,208
02 July 202426.1326.1726.1326.1625.573,084
01 July 202426.0926.1926.0326.1925.606,562
28 June 202426.0126.0726.0026.0625.476,671
27 June 202426.0926.0925.8026.0225.439,129
26 June 202426.0726.1026.0626.0925.506,886
25 June 202426.1526.2826.1526.2125.623,269
24 June 202426.2026.2926.1026.1525.5623,471
21 June 202426.3426.3426.2926.3025.703,923
20 June 202426.2926.3826.2926.3425.751,451
18 June 202426.3026.3426.3026.3025.712,926
17 June 202426.3226.4026.0426.3425.755,426
14 June 202426.3926.3926.3326.3425.756,277
13 June 202426.5026.5026.4026.4025.80754
12 June 202426.4026.4026.3226.3825.789,946
11 June 202426.2826.3726.2826.3725.784,243
10 June 202426.3226.4126.2826.2925.7024,256
07 June 202426.1826.3926.1826.3725.784,552
06 June 202426.2926.3726.2226.2925.709,311
05 June 202426.1726.2826.1726.2525.6619,738
04 June 202426.2326.2326.0326.1625.578,140
03 June 202426.0026.2025.9426.2025.6110,742
31 May 202425.9326.0125.9326.0125.425,660
30 May 202425.8725.9325.8725.9325.354,082
29 May 202425.8225.8925.8225.8525.2710,964
28 May 202425.8125.9325.8125.8725.294,329
24 May 202425.8325.8925.8325.8725.295,432
23 May 202425.7625.8225.7525.7925.2113,075
22 May 202425.7525.8025.7525.8025.222,325
21 May 202425.8025.8025.7625.7925.216,415
20 May 202425.7125.8025.7125.8025.225,577
17 May 202425.8225.8225.7525.8025.224,380
16 May 202425.6525.7725.6525.7325.156,704
15 May 202425.7725.8225.6725.6925.113,723
14 May 202425.7725.8625.5425.6225.045,625
13 May 202425.8225.8225.5825.6725.0914,640
10 May 202425.5525.8325.5525.7025.124,396
09 May 202425.7425.8925.7325.7325.153,653
08 May 202425.8525.8525.7525.8125.238,834
07 May 202425.8825.8825.7925.8525.273,202
06 May 202425.7925.8825.7525.8825.307,272
03 May 202425.8325.8925.7925.8325.252,011
02 May 202425.7225.8625.7225.8625.286,137
01 May 202425.7025.7125.6625.7125.132,935
30 Apr 202425.7025.7025.5025.6725.0914,977
30 Apr 20240.59375 Dividend
29 Apr 202426.0026.2926.0026.2625.0924,360
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...