Australia markets open in 47 minutes

Global Partners LP (GLP-PB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.00-0.15 (-0.57%)
At close: 03:54PM EST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202426.0626.0926.0026.0026.0014,880
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
17 Nov 202325.4825.5025.4025.4724.904,454
16 Nov 202325.5525.5525.4525.4524.888,954
15 Nov 202325.5525.5525.4525.5024.9312,207
14 Nov 202325.5525.5525.4025.4524.8911,224
13 Nov 202325.5025.5025.4025.4524.882,208
10 Nov 202325.2825.4825.2825.4824.913,299
09 Nov 202325.4625.4625.2525.3024.739,473
08 Nov 202325.5025.5025.4225.4224.851,860
07 Nov 202325.6225.6425.4225.4824.913,963
06 Nov 202325.5025.5825.3025.5024.934,252
03 Nov 202325.4125.5825.4125.5224.955,538
02 Nov 202325.2525.5525.2525.4124.845,663
01 Nov 202325.1225.5725.1225.3824.828,682
31 Oct 202325.6525.6525.4025.4724.9014,838
31 Oct 20230.59375 Dividend
30 Oct 202325.6625.7725.6025.7624.615,433
27 Oct 202325.5825.6025.5125.5824.433,010
26 Oct 202325.6525.6525.5425.6124.464,369
25 Oct 202325.5825.6125.5125.5124.372,364
24 Oct 202325.5725.7025.5125.6124.464,971
23 Oct 202325.6825.7425.6825.7424.596,501
20 Oct 202325.7425.7425.7225.7224.571,876
19 Oct 202325.6525.7425.6525.6524.504,292
18 Oct 202325.7025.7025.6525.6724.525,140
17 Oct 202325.6925.7425.6625.7424.592,950
16 Oct 202325.6625.7425.6025.6924.545,542
13 Oct 202325.6325.7025.4925.7024.556,995
12 Oct 202325.6225.6225.4025.4424.3016,451
11 Oct 202325.6825.7425.6225.6224.4712,778
10 Oct 202325.7025.7325.6525.7324.582,750
09 Oct 202325.7525.7525.5825.6124.464,284
06 Oct 202325.7025.7025.5825.6624.512,383
05 Oct 202325.6525.6525.6025.6024.45810
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...