Skip to main content

Global Partners LP (NY: GLP )

48.87 -0.36 (-0.73%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 49.51 50.19 49.00 49.23 91,028 -0.83(-1.66%)
Jun 10, 2024 48.18 50.85 48.00 50.06 171,676 +1.74(+3.60%)
Jun 07, 2024 49.00 49.65 48.32 48.32 70,865 -1.02(-2.07%)
Jun 06, 2024 48.83 49.56 48.27 49.34 78,673 -0.28(-0.56%)
Jun 05, 2024 47.99 49.62 47.32 49.62 86,637 +1.83(+3.83%)
Jun 04, 2024 47.05 47.79 46.80 47.79 70,727 -0.05(-0.10%)
Jun 03, 2024 47.95 48.04 0.1000 47.84 105,496 -0.49(-1.01%)
May 31, 2024 46.41 48.45 46.41 48.33 124,870 +1.56(+3.34%)
May 30, 2024 45.48 47.58 45.48 46.77 128,823 +0.86(+1.87%)
May 29, 2024 46.29 46.70 45.75 45.91 83,731 -0.18(-0.39%)
May 28, 2024 43.62 46.81 43.62 46.09 191,760 +1.99(+4.51%)
May 24, 2024 44.21 45.42 44.10 44.10 57,618 -0.35(-0.79%)
May 23, 2024 43.31 45.44 43.31 44.45 56,856 +0.88(+2.02%)
May 22, 2024 44.01 44.85 42.97 43.57 69,224 -0.76(-1.71%)
May 21, 2024 45.03 46.01 44.12 44.33 108,694 -0.90(-1.99%)
May 20, 2024 44.16 45.69 44.16 45.23 158,062 +0.75(+1.69%)
May 17, 2024 43.12 44.98 42.72 44.48 119,498 +1.12(+2.58%)
May 16, 2024 43.26 43.90 42.97 43.36 91,880 -0.14(-0.32%)
May 15, 2024 41.71 44.36 41.71 43.50 133,142 +1.58(+3.77%)
May 14, 2024 41.17 41.92 40.50 41.92 135,085 +0.31(+0.75%)
May 13, 2024 43.78 44.50 41.53 41.61 184,549 -2.38(-5.41%)
May 10, 2024 45.77 46.01 43.55 43.99 155,461 -2.21(-4.78%)
May 09, 2024 45.29 46.20 44.51 46.20 71,706 +0.98(+2.17%)
May 08, 2024 43.82 46.15 43.54 45.22 213,029 -2.45(-5.14%)
May 07, 2024 47.59 47.86 47.04 47.67 112,585 +0.11(+0.23%)
May 06, 2024 46.72 47.56 46.46 47.56 89,658 +0.51(+1.09%)
May 03, 2024 47.05 47.23 46.65 47.05 69,382 +0.09(+0.19%)
May 02, 2024 46.63 47.07 46.01 46.96 48,817 +0.69(+1.49%)
May 01, 2024 45.88 46.55 45.74 46.27 60,876 +0.07(+0.15%)
Apr 30, 2024 46.32 46.70 45.93 46.20 52,691 -0.64(-1.37%)
Apr 29, 2024 46.62 47.53 46.41 46.84 38,168 +0.32(+0.68%)
Apr 26, 2024 46.64 47.29 46.53 46.53 68,772 -0.11(-0.23%)
Apr 25, 2024 45.99 46.99 45.52 46.64 70,546 +0.64(+1.39%)
Apr 24, 2024 46.55 46.55 45.57 45.99 71,980 -0.27(-0.58%)
Apr 23, 2024 46.01 46.26 45.61 46.26 43,471 +0.70(+1.54%)
Apr 22, 2024 45.65 45.98 44.45 45.56 138,793 +0.14(+0.30%)
Apr 19, 2024 44.44 45.73 44.44 45.42 57,988 +0.56(+1.25%)
Apr 18, 2024 44.35 45.25 44.21 44.86 42,342 +0.12(+0.26%)
Apr 17, 2024 45.27 45.32 44.04 44.74 72,878 -0.28(-0.61%)
Apr 16, 2024 44.65 45.05 43.60 45.02 61,101 +0.24(+0.53%)
Apr 15, 2024 45.89 46.43 44.60 44.78 70,443 -0.35(-0.79%)
Apr 12, 2024 46.70 47.09 44.89 45.14 121,139 -1.25(-2.70%)
Apr 11, 2024 44.73 46.51 44.33 46.39 97,364 +1.87(+4.21%)
Apr 10, 2024 43.91 44.83 43.91 44.52 56,962 +0.44(+1.01%)
Apr 09, 2024 44.86 44.91 43.98 44.07 51,494 -0.47(-1.06%)
Apr 08, 2024 44.40 45.12 44.01 44.55 47,338 -0.28(-0.62%)
Apr 05, 2024 44.51 45.58 44.51 44.82 60,186 -0.01(-0.02%)
Apr 04, 2024 45.47 46.33 44.64 44.83 67,023 -0.59(-1.30%)
Apr 03, 2024 44.82 45.80 44.78 45.42 59,852 +0.86(+1.92%)
Apr 02, 2024 45.02 45.21 44.40 44.57 52,169 +0.02(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.