Singapore markets closed

Global Partners LP (GLP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.20-1.81 (-3.69%)
At close: 04:00PM EDT
48.50 +1.30 (+2.75%)
After hours: 07:54PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202448.9949.4846.8047.2047.2088,800
13 Jun 202448.6549.3048.1149.0149.0153,500
12 Jun 202450.0450.8048.8748.8748.87145,600
11 Jun 202449.5150.1949.0049.2349.2391,000
10 Jun 202448.1850.8548.0050.0650.06171,700
07 Jun 202449.0049.6548.3248.3248.3270,900
06 Jun 202448.8349.5648.2749.3449.3478,700
05 Jun 202447.9949.6247.3249.6249.6286,600
04 Jun 202447.0547.7946.8047.7947.7970,700
03 Jun 202447.9548.0445.8647.8447.8499,600
31 May 202446.4148.4546.4148.3348.33124,900
30 May 202445.4847.5845.4846.7746.77128,800
29 May 202446.2946.7045.7545.9145.9183,600
28 May 202443.6246.8143.6246.0946.09191,800
24 May 202444.2145.4244.1044.1044.1057,600
23 May 202443.3145.4443.3144.4544.4556,900
22 May 202444.0144.8642.9743.5743.5769,200
21 May 202445.0346.0144.1244.3344.33108,700
20 May 202444.1645.6944.1645.2345.23158,100
17 May 202443.1244.9842.7244.4844.48119,500
16 May 202443.2643.9042.9743.3643.3691,900
15 May 202441.7144.3641.7143.5043.50133,100
14 May 202441.1741.9240.5941.9241.92134,700
13 May 202443.7844.5041.5341.6141.61184,500
10 May 202445.7746.0143.5543.9943.99155,500
09 May 202445.2946.2044.5146.2046.2071,700
08 May 202443.8246.1543.5445.2245.22213,000
07 May 202448.3048.5747.7448.3848.38110,900
06 May 202447.4248.2747.1548.2748.2788,300
03 May 202447.7547.9347.3547.7547.7568,400
02 May 202447.3247.7746.7047.6647.6648,100
01 May 202446.5647.2446.4246.9646.9660,000
30 Apr 202447.0147.4046.6246.8946.8951,900
29 Apr 202447.3148.2447.1047.5447.5437,600
26 Apr 202447.3347.9947.2247.2247.2267,800
25 Apr 202446.6847.6946.2047.3347.3369,500
24 Apr 202447.2447.2446.2546.6846.6870,900
23 Apr 202446.7046.9546.2946.9546.9542,800
22 Apr 202446.3346.6745.1146.2446.24136,800
19 Apr 202445.1046.4145.1046.1046.1057,100
18 Apr 202445.0145.9244.8745.5345.5341,700
17 Apr 202445.9446.0044.7045.4145.4171,800
16 Apr 202445.3145.7244.2545.6945.6960,200
15 Apr 202446.5747.1345.2645.4545.4569,400
12 Apr 202447.4047.7945.5645.8145.81113,000
11 Apr 202445.4047.2044.9947.0847.0895,900
10 Apr 202444.5645.5044.5645.1845.1856,100
09 Apr 202445.5345.5844.6344.7344.7350,700
08 Apr 202445.0645.7944.6745.2145.2146,600
05 Apr 202445.1746.2645.1745.4945.4959,300
04 Apr 202446.1547.0345.3045.5045.5066,000
03 Apr 202445.4946.4945.4446.1046.1059,000
02 Apr 202445.6945.8945.0645.2345.2351,400
01 Apr 202444.6045.8444.6045.2145.2168,900
28 Mar 202444.5645.0044.0744.3844.3890,400
27 Mar 202444.7445.6043.5144.4944.4984,100
26 Mar 202445.0445.5044.1444.7044.7077,100
25 Mar 202445.8146.5044.8545.3645.3693,000
22 Mar 202448.5248.8646.0646.1346.13118,000
21 Mar 202449.5049.5048.3449.0749.0765,800
20 Mar 202447.1549.5046.9149.5049.50140,800
19 Mar 202445.7747.3645.7547.3447.3454,900
18 Mar 202445.1246.8345.1245.7145.7142,000
15 Mar 202445.3846.1045.3545.7045.70249,200
14 Mar 202447.4647.4645.1345.4545.45119,400
13 Mar 202446.4346.9846.2546.6446.6470,400
12 Mar 202446.7847.2146.3246.3246.3237,100
11 Mar 202447.0247.8346.0146.6846.6845,200
08 Mar 202447.6748.0846.6247.4747.4763,100
07 Mar 202448.2548.7247.4747.6747.67111,300
06 Mar 202446.6448.9746.5248.1148.11174,300
05 Mar 202446.3647.4946.2646.8446.8457,100
04 Mar 202446.8647.2546.4746.8746.8760,700
01 Mar 202446.7847.3946.2046.8646.8670,200
29 Feb 202446.5747.3545.9546.6346.6394,500
28 Feb 202445.7246.6445.0145.7845.78142,700
27 Feb 202445.9246.4645.5745.7245.72127,200
26 Feb 202447.1047.4946.0046.0546.0596,600
23 Feb 202446.0047.1545.9747.0347.0340,100
22 Feb 202447.6147.8645.8545.8545.8591,700
21 Feb 202446.1647.6646.1447.4347.43109,000
20 Feb 202447.5047.9144.2346.7746.77190,000
16 Feb 202447.9048.5047.1447.3447.34102,600
15 Feb 202447.2548.3747.2547.9047.90131,300
14 Feb 202446.8947.6646.3546.9146.9177,000
13 Feb 202445.3348.4645.3346.6246.62207,300
12 Feb 202445.9947.0445.1346.0246.02104,700
09 Feb 202447.5047.5045.5145.6145.61169,700
08 Feb 202444.5547.5044.3047.2147.212,520,400
07 Feb 202446.0546.4743.3144.5644.56210,300
07 Feb 20240.7 Dividend
06 Feb 202446.3047.4846.2646.6345.93176,700
05 Feb 202445.9547.4945.7146.9946.28215,200
02 Feb 202444.7747.1744.6646.4045.70200,900
01 Feb 202447.7448.3845.6345.6544.96243,400
31 Jan 202445.9947.9945.4547.0946.38247,500
30 Jan 202445.9947.2144.6945.8145.12179,600
29 Jan 202446.5546.7145.3846.1845.4996,900
26 Jan 202446.2546.9245.5246.3645.66177,700
25 Jan 202445.4046.7045.1946.2545.56211,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...