Yahoo

Mail

Singapore markets closed

Straits Times Index
3,297.55
-26.98(-0.81%)
Nikkei
38,814.56
+94.09(+0.24%)
Hang Seng
17,941.78
-170.85(-0.94%)
FTSE 100
8,146.86
-16.81(-0.21%)
Bitcoin USD
66,081.20
+769.29(+1.18%)
CMC Crypto 200
1,404.27
-13.61(-0.96%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	48.99	49.48	46.80	47.20	47.20	88,800
13 Jun 2024	48.65	49.30	48.11	49.01	49.01	53,500
12 Jun 2024	50.04	50.80	48.87	48.87	48.87	145,600
11 Jun 2024	49.51	50.19	49.00	49.23	49.23	91,000
10 Jun 2024	48.18	50.85	48.00	50.06	50.06	171,700
07 Jun 2024	49.00	49.65	48.32	48.32	48.32	70,900
06 Jun 2024	48.83	49.56	48.27	49.34	49.34	78,700
05 Jun 2024	47.99	49.62	47.32	49.62	49.62	86,600
04 Jun 2024	47.05	47.79	46.80	47.79	47.79	70,700
03 Jun 2024	47.95	48.04	45.86	47.84	47.84	99,600
31 May 2024	46.41	48.45	46.41	48.33	48.33	124,900
30 May 2024	45.48	47.58	45.48	46.77	46.77	128,800
29 May 2024	46.29	46.70	45.75	45.91	45.91	83,600
28 May 2024	43.62	46.81	43.62	46.09	46.09	191,800
24 May 2024	44.21	45.42	44.10	44.10	44.10	57,600
23 May 2024	43.31	45.44	43.31	44.45	44.45	56,900
22 May 2024	44.01	44.86	42.97	43.57	43.57	69,200
21 May 2024	45.03	46.01	44.12	44.33	44.33	108,700
20 May 2024	44.16	45.69	44.16	45.23	45.23	158,100
17 May 2024	43.12	44.98	42.72	44.48	44.48	119,500
16 May 2024	43.26	43.90	42.97	43.36	43.36	91,900
15 May 2024	41.71	44.36	41.71	43.50	43.50	133,100
14 May 2024	41.17	41.92	40.59	41.92	41.92	134,700
13 May 2024	43.78	44.50	41.53	41.61	41.61	184,500
10 May 2024	45.77	46.01	43.55	43.99	43.99	155,500
09 May 2024	45.29	46.20	44.51	46.20	46.20	71,700
08 May 2024	43.82	46.15	43.54	45.22	45.22	213,000
07 May 2024	48.30	48.57	47.74	48.38	48.38	110,900
06 May 2024	47.42	48.27	47.15	48.27	48.27	88,300
03 May 2024	47.75	47.93	47.35	47.75	47.75	68,400
02 May 2024	47.32	47.77	46.70	47.66	47.66	48,100
01 May 2024	46.56	47.24	46.42	46.96	46.96	60,000
30 Apr 2024	47.01	47.40	46.62	46.89	46.89	51,900
29 Apr 2024	47.31	48.24	47.10	47.54	47.54	37,600
26 Apr 2024	47.33	47.99	47.22	47.22	47.22	67,800
25 Apr 2024	46.68	47.69	46.20	47.33	47.33	69,500
24 Apr 2024	47.24	47.24	46.25	46.68	46.68	70,900
23 Apr 2024	46.70	46.95	46.29	46.95	46.95	42,800
22 Apr 2024	46.33	46.67	45.11	46.24	46.24	136,800
19 Apr 2024	45.10	46.41	45.10	46.10	46.10	57,100
18 Apr 2024	45.01	45.92	44.87	45.53	45.53	41,700
17 Apr 2024	45.94	46.00	44.70	45.41	45.41	71,800
16 Apr 2024	45.31	45.72	44.25	45.69	45.69	60,200
15 Apr 2024	46.57	47.13	45.26	45.45	45.45	69,400
12 Apr 2024	47.40	47.79	45.56	45.81	45.81	113,000
11 Apr 2024	45.40	47.20	44.99	47.08	47.08	95,900
10 Apr 2024	44.56	45.50	44.56	45.18	45.18	56,100
09 Apr 2024	45.53	45.58	44.63	44.73	44.73	50,700
08 Apr 2024	45.06	45.79	44.67	45.21	45.21	46,600
05 Apr 2024	45.17	46.26	45.17	45.49	45.49	59,300
04 Apr 2024	46.15	47.03	45.30	45.50	45.50	66,000
03 Apr 2024	45.49	46.49	45.44	46.10	46.10	59,000
02 Apr 2024	45.69	45.89	45.06	45.23	45.23	51,400
01 Apr 2024	44.60	45.84	44.60	45.21	45.21	68,900
28 Mar 2024	44.56	45.00	44.07	44.38	44.38	90,400
27 Mar 2024	44.74	45.60	43.51	44.49	44.49	84,100
26 Mar 2024	45.04	45.50	44.14	44.70	44.70	77,100
25 Mar 2024	45.81	46.50	44.85	45.36	45.36	93,000
22 Mar 2024	48.52	48.86	46.06	46.13	46.13	118,000
21 Mar 2024	49.50	49.50	48.34	49.07	49.07	65,800
20 Mar 2024	47.15	49.50	46.91	49.50	49.50	140,800
19 Mar 2024	45.77	47.36	45.75	47.34	47.34	54,900
18 Mar 2024	45.12	46.83	45.12	45.71	45.71	42,000
15 Mar 2024	45.38	46.10	45.35	45.70	45.70	249,200
14 Mar 2024	47.46	47.46	45.13	45.45	45.45	119,400
13 Mar 2024	46.43	46.98	46.25	46.64	46.64	70,400
12 Mar 2024	46.78	47.21	46.32	46.32	46.32	37,100
11 Mar 2024	47.02	47.83	46.01	46.68	46.68	45,200
08 Mar 2024	47.67	48.08	46.62	47.47	47.47	63,100
07 Mar 2024	48.25	48.72	47.47	47.67	47.67	111,300
06 Mar 2024	46.64	48.97	46.52	48.11	48.11	174,300
05 Mar 2024	46.36	47.49	46.26	46.84	46.84	57,100
04 Mar 2024	46.86	47.25	46.47	46.87	46.87	60,700
01 Mar 2024	46.78	47.39	46.20	46.86	46.86	70,200
29 Feb 2024	46.57	47.35	45.95	46.63	46.63	94,500
28 Feb 2024	45.72	46.64	45.01	45.78	45.78	142,700
27 Feb 2024	45.92	46.46	45.57	45.72	45.72	127,200
26 Feb 2024	47.10	47.49	46.00	46.05	46.05	96,600
23 Feb 2024	46.00	47.15	45.97	47.03	47.03	40,100
22 Feb 2024	47.61	47.86	45.85	45.85	45.85	91,700
21 Feb 2024	46.16	47.66	46.14	47.43	47.43	109,000
20 Feb 2024	47.50	47.91	44.23	46.77	46.77	190,000
16 Feb 2024	47.90	48.50	47.14	47.34	47.34	102,600
15 Feb 2024	47.25	48.37	47.25	47.90	47.90	131,300
14 Feb 2024	46.89	47.66	46.35	46.91	46.91	77,000
13 Feb 2024	45.33	48.46	45.33	46.62	46.62	207,300
12 Feb 2024	45.99	47.04	45.13	46.02	46.02	104,700
09 Feb 2024	47.50	47.50	45.51	45.61	45.61	169,700
08 Feb 2024	44.55	47.50	44.30	47.21	47.21	2,520,400
07 Feb 2024	46.05	46.47	43.31	44.56	44.56	210,300
07 Feb 2024	0.7 Dividend
06 Feb 2024	46.30	47.48	46.26	46.63	45.93	176,700
05 Feb 2024	45.95	47.49	45.71	46.99	46.28	215,200
02 Feb 2024	44.77	47.17	44.66	46.40	45.70	200,900
01 Feb 2024	47.74	48.38	45.63	45.65	44.96	243,400
31 Jan 2024	45.99	47.99	45.45	47.09	46.38	247,500
30 Jan 2024	45.99	47.21	44.69	45.81	45.12	179,600
29 Jan 2024	46.55	46.71	45.38	46.18	45.49	96,900
26 Jan 2024	46.25	46.92	45.52	46.36	45.66	177,700
25 Jan 2024	45.40	46.70	45.19	46.25	45.56	211,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,297.55-26.98(-0.81%)

Nikkei38,814.56+94.09(+0.24%)

Hang Seng17,941.78-170.85(-0.94%)

FTSE 1008,146.86-16.81(-0.21%)

Bitcoin USD66,081.20+769.29(+1.18%)

CMC Crypto 2001,404.27-13.61(-0.96%)

Global Partners LP (GLP)

Straits Times Index
3,297.55
-26.98(-0.81%)

Nikkei
38,814.56
+94.09(+0.24%)

Hang Seng
17,941.78
-170.85(-0.94%)

FTSE 100
8,146.86
-16.81(-0.21%)

Bitcoin USD
66,081.20
+769.29(+1.18%)

CMC Crypto 200
1,404.27
-13.61(-0.96%)