Australia markets closed

Global Partners LP (GLP-PB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.57-0.06 (-0.23%)
At close: 03:57PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202224.6424.6524.5324.5724.577,630
05 Oct 202224.5024.6324.4724.6324.632,634
04 Oct 202224.6524.8324.3724.5724.5711,324
03 Oct 202224.4624.9024.4624.5224.5213,631
30 Sept 202224.8024.9824.1524.3724.3724,828
29 Sept 202224.9125.0324.7524.7724.7720,323
28 Sept 202225.0725.1524.9125.1325.133,828
27 Sept 202225.1925.1924.9624.9924.9913,955
26 Sept 202225.2925.4424.8824.9624.9635,222
23 Sept 202225.4025.4825.3025.3325.3311,952
22 Sept 202225.4925.5225.4025.4025.406,953
21 Sept 202225.5025.6225.4825.4825.488,162
20 Sept 202225.4625.5425.4625.5225.522,633
19 Sept 202225.4025.5225.4025.5025.508,215
16 Sept 202225.5025.5025.4525.4825.485,082
15 Sept 202225.4525.5525.4525.5025.509,694
14 Sept 202225.4925.5125.4325.5025.503,390
13 Sept 202225.4625.5025.4425.4825.483,968
12 Sept 202225.4625.5725.4625.5025.5021,794
09 Sept 202225.4925.5325.4625.5025.508,790
08 Sept 202225.4925.4925.4625.4925.49850
07 Sept 202225.5525.5525.4725.4725.476,128
06 Sept 202225.4725.7025.4725.5425.545,844
02 Sept 202225.4525.8925.4525.6025.606,836
01 Sept 202225.5025.7925.4525.5025.508,864
31 Aug 202225.5025.5225.5025.5025.506,788
30 Aug 202225.5025.5225.4025.5225.528,625
29 Aug 202225.5025.5225.4525.4725.4711,083
26 Aug 202225.5025.5225.4925.5025.503,637
25 Aug 202225.5025.5125.4525.5125.512,371
24 Aug 202225.5025.5225.4625.5025.504,027
23 Aug 202225.3025.5325.3025.5025.504,338
22 Aug 202225.5025.5125.3025.4525.4516,105
19 Aug 202225.5025.5225.2825.5225.5211,047
18 Aug 202225.4925.5325.4825.5025.501,769
17 Aug 202225.4925.5225.0125.4825.4822,361
16 Aug 202225.4725.5625.4725.5025.5010,251
15 Aug 202225.4225.5925.4225.5025.5011,738
12 Aug 202225.5825.6225.4225.5425.549,650
11 Aug 202225.5025.6025.5025.5425.549,619
10 Aug 202225.5925.5925.3825.5825.5810,467
09 Aug 202225.5325.5425.4025.4025.407,446
08 Aug 202225.6025.6425.5125.5525.555,571
05 Aug 202225.4625.6625.4225.6025.6022,318
04 Aug 202225.5125.5125.4225.5025.501,230
03 Aug 202225.4525.5825.4525.5025.5012,494
02 Aug 202225.4925.5225.4425.4825.4813,941
01 Aug 202225.5025.5125.4925.4925.495,816
29 July 202225.4425.6025.4025.5025.5024,175
29 July 20220.59375 Dividend
28 July 202226.0026.0525.9826.0025.418,940
27 July 202225.9526.0625.9526.0025.4115,410
26 July 202226.0126.0325.9825.9925.408,966
25 July 202226.0026.0125.9926.0125.417,308
22 July 202226.0526.1625.9826.0425.455,905
21 July 202225.9526.1725.9025.9925.405,711
20 July 202225.8225.9725.7925.9425.356,692
19 July 202225.7425.8425.6325.7525.1627,688
18 July 202225.7525.9025.5525.6025.0215,805
15 July 202225.5125.7125.4425.6925.108,522
14 July 202225.7825.7825.2625.3024.7213,256
13 July 202225.4525.7825.4525.7825.1910,081
12 July 202225.6325.8025.4425.4424.8613,320
11 July 202225.7725.9125.7625.7625.175,057
08 July 202225.8525.8525.7125.7625.184,584
07 July 202225.7725.8025.7525.7525.162,822
06 July 202225.6225.9925.5125.8925.305,927
05 July 202225.6526.2024.5325.6225.0349,259
01 July 202225.4725.6325.3725.6325.043,461
30 June 202225.5425.8325.3025.3024.7228,737
29 June 202226.0226.2025.6425.7025.114,719
28 June 202225.9626.1625.7125.7125.1216,582
27 June 202226.1926.3925.6725.8425.2522,192
24 June 202225.9026.2125.9026.2125.612,956
23 June 202226.0326.0325.7825.9025.315,946
22 June 202226.1126.4625.6325.7525.165,985
21 June 202225.7326.6925.7325.9325.342,674
17 June 202225.5825.6025.4525.4924.917,307
16 June 202225.4425.7525.4425.5524.972,954
15 June 202225.6226.0025.5125.5224.947,634
14 June 202225.6925.8025.5425.7025.129,717
13 June 202226.4926.4925.4225.4324.8529,629
10 June 202226.5926.5926.3726.4925.893,673
09 June 202226.2926.5926.2726.5925.984,794
08 June 202226.4926.4926.2826.4025.801,783
07 June 202226.3426.5026.2526.5025.895,075
06 June 202226.4326.4926.2126.4425.843,712
03 June 202226.4626.4626.3526.4225.821,109
02 June 202226.4326.4926.4326.4925.893,275
01 June 202226.5026.5026.4426.4825.88741
31 May 202226.3226.8526.3226.5025.896,155
27 May 202226.2826.3426.2526.2825.684,102
26 May 202226.2426.2526.2226.2525.652,680
25 May 202226.2026.2526.0726.1525.555,978
24 May 202226.1226.1726.1226.1725.571,216
23 May 202226.1426.1726.0026.0525.465,147
20 May 202226.1026.1426.0526.0525.464,755
19 May 202225.9126.1025.9126.0925.491,178
18 May 202226.0126.0626.0126.0125.424,205
17 May 202225.6426.0625.6426.0625.464,552
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...