Australia markets closed

Global Partners LP (GLP-PB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.30+0.05 (+0.20%)
As of 12:38PM EST. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202325.3225.3225.2625.3025.306,607
02 Feb 202325.2925.3325.1525.2525.258,879
01 Feb 202325.3225.3325.2425.2925.298,399
31 Jan 202325.0125.3325.0125.2225.2226,833
31 Jan 20230.59375 Dividend
30 Jan 202325.4825.5425.4525.4624.8721,941
27 Jan 202325.5625.5925.5225.5324.9412,630
26 Jan 202325.4825.6025.4825.5624.968,082
25 Jan 202325.4825.6025.4625.5024.9114,944
24 Jan 202325.5425.5625.4925.5024.9110,889
23 Jan 202325.4925.5625.4925.5024.9116,626
20 Jan 202325.4825.5625.4825.5024.9115,116
19 Jan 202325.5025.5525.4825.5024.9015,717
18 Jan 202325.4025.5625.4025.5024.9138,392
17 Jan 202325.5225.5425.4525.5024.9129,640
13 Jan 202325.3525.4925.3525.4024.8110,980
12 Jan 202325.3725.5825.2525.3924.8031,919
11 Jan 202325.3925.3925.2125.2524.6613,779
10 Jan 202325.3725.4525.0525.3124.7224,336
09 Jan 202325.5025.5025.1725.3424.7514,645
06 Jan 202325.4725.5825.3525.5024.9114,489
05 Jan 202325.3025.4725.3025.4724.885,576
04 Jan 202325.2525.3425.1625.3024.7113,999
03 Jan 202325.2525.2625.1525.2624.675,505
30 Dec 202225.2025.2825.2025.2824.697,358
29 Dec 202225.2025.2425.1225.2124.622,781
28 Dec 202225.1125.3725.0025.2024.6122,698
27 Dec 202225.1625.5025.0325.3424.757,047
23 Dec 202225.0425.1925.0425.1224.534,665
22 Dec 202224.8725.1224.7325.0524.475,619
21 Dec 202224.8525.0924.8524.9924.415,836
20 Dec 202225.0925.0924.7724.8124.2318,993
19 Dec 202225.0825.1424.9125.0224.4410,184
16 Dec 202225.1325.1625.0725.1224.532,971
15 Dec 202224.9025.2224.9025.0724.4911,492
14 Dec 202224.9025.1624.9025.0324.459,031
13 Dec 202224.9725.2124.9225.0924.506,472
12 Dec 202224.9425.2024.6525.0024.4223,049
09 Dec 202225.0325.0624.9124.9524.3722,011
08 Dec 202225.1625.2325.0725.0724.492,460
07 Dec 202225.3025.3925.0225.0524.477,498
06 Dec 202225.0925.3325.0925.1524.561,802
05 Dec 202225.3025.4625.0525.1024.5115,583
02 Dec 202225.4025.4025.2625.3524.766,226
01 Dec 202225.5025.5225.4325.4324.8416,360
30 Nov 202225.4425.5125.4225.5024.9110,861
29 Nov 202225.4225.5125.4225.5024.917,391
28 Nov 202225.4925.5125.4225.4724.877,222
25 Nov 202225.5025.6025.4925.4924.9010,784
23 Nov 202225.4425.5525.4425.4724.889,544
22 Nov 202225.3425.8225.3225.4424.857,171
21 Nov 202225.5025.5025.3225.4124.8111,611
18 Nov 202225.3225.5325.3225.3924.806,850
17 Nov 202225.4025.5025.1925.2124.6222,892
16 Nov 202225.5025.5825.4325.4724.886,784
15 Nov 202225.5025.5825.4025.5024.9116,306
14 Nov 202225.4225.5525.3225.5024.919,901
11 Nov 202225.2925.4425.2125.3224.736,449
10 Nov 202225.3025.3025.1225.1224.5314,990
09 Nov 202225.2325.3125.2025.2024.613,934
08 Nov 202225.0525.3125.0525.2124.6211,570
07 Nov 202224.8125.2024.7525.0624.4854,324
04 Nov 202224.2924.7524.2524.7324.1523,420
03 Nov 202224.2524.3624.2024.2523.6810,835
02 Nov 202224.3024.4524.2224.4023.8310,301
01 Nov 202224.4824.4824.3224.3423.777,019
31 Oct 202224.0624.4824.0624.3023.7312,988
31 Oct 20220.59375 Dividend
28 Oct 202224.3724.5424.3724.4923.3417,266
27 Oct 202224.3924.3924.3024.3023.1625,804
26 Oct 202224.3724.4824.3424.3423.2010,964
25 Oct 202224.4024.4424.3724.3923.2422,493
24 Oct 202224.5024.5524.3724.5023.3516,999
21 Oct 202224.5024.5124.3324.3523.219,691
20 Oct 202224.4724.5524.3224.3723.2236,799
19 Oct 202224.4224.5424.3524.3523.2118,246
18 Oct 202224.4924.5324.2824.2823.149,197
17 Oct 202224.4024.4724.3024.3323.194,392
14 Oct 202224.0024.4024.0024.2623.123,540
13 Oct 202224.2024.4524.0324.3023.1610,824
12 Oct 202224.4724.4824.2924.3523.215,210
11 Oct 202224.5024.5424.2424.4523.307,443
10 Oct 202224.5024.5524.2524.5023.355,101
07 Oct 202224.5024.5024.4024.4523.307,528
06 Oct 202224.6424.6524.5324.5723.427,630
05 Oct 202224.5024.6324.4724.6323.472,634
04 Oct 202224.6524.8324.3724.5723.4111,324
03 Oct 202224.4624.9024.4624.5223.3713,631
30 Sept 202224.8024.9824.1524.3723.2224,828
29 Sept 202224.9125.0324.7524.7723.6020,323
28 Sept 202225.0725.1524.9125.1323.953,828
27 Sept 202225.1925.1924.9624.9923.8213,955
26 Sept 202225.2925.4424.8824.9623.7835,222
23 Sept 202225.4025.4825.3025.3324.1411,952
22 Sept 202225.4925.5225.4025.4024.216,953
21 Sept 202225.5025.6225.4825.4824.288,162
20 Sept 202225.4625.5425.4625.5224.322,633
19 Sept 202225.4025.5225.4025.5024.308,215
16 Sept 202225.5025.5025.4525.4824.285,082
15 Sept 202225.4525.5525.4525.5024.309,694
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...