STOCKS TRADE MIXED AS U.S. LAWMAKERS AVERT SHUTDOWN

Still hanging over markets is the UAW strike, now extended to more Ford and GM plants

Global Partners LP (GLP)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

32.01

-3.31

(-9.39%)

As of 11:40AM EDT. Market open.

Time Period:

Oct 02, 2022 - Oct 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 02, 2023	35.32	35.28	31.76	32.01	32.01	196,243
Sept 29, 2023	34.70	35.32	34.07	35.32	35.32	193,400
Sept 28, 2023	33.65	34.99	33.53	34.99	34.99	157,500
Sept 27, 2023	32.57	33.45	32.56	33.15	33.15	47,200
Sept 26, 2023	33.77	33.77	32.40	32.57	32.57	54,800
Sept 25, 2023	32.33	33.84	32.32	33.84	33.84	114,400
Sept 22, 2023	33.01	34.26	32.62	32.76	32.76	263,400
Sept 21, 2023	32.63	33.29	32.63	32.92	32.92	59,300
Sept 20, 2023	32.50	33.40	32.50	32.79	32.79	67,700
Sept 19, 2023	33.00	33.34	32.65	32.65	32.65	77,600
Sept 18, 2023	32.40	33.42	32.13	33.12	33.12	82,900
Sept 15, 2023	32.25	32.48	31.92	32.18	32.18	146,400
Sept 14, 2023	31.90	32.49	31.55	32.30	32.30	56,600
Sept 13, 2023	31.27	31.70	31.00	31.54	31.54	51,100
Sept 12, 2023	30.84	31.28	30.81	30.95	30.95	38,400
Sept 11, 2023	31.00	31.27	30.59	30.91	30.91	62,600
Sept 08, 2023	31.64	31.64	30.90	30.99	30.99	76,700
Sept 07, 2023	31.97	31.97	31.43	31.43	31.43	41,200
Sept 06, 2023	31.97	32.21	31.82	32.00	32.00	36,400
Sept 05, 2023	32.17	32.25	31.90	32.20	32.20	42,400
Sept 01, 2023	31.30	32.19	31.23	32.13	32.13	63,000
Aug 31, 2023	31.31	31.43	30.87	31.28	31.28	40,300
Aug 30, 2023	30.83	31.48	30.83	31.37	31.37	26,700
Aug 29, 2023	31.02	31.41	30.80	31.13	31.13	39,300
Aug 28, 2023	31.64	31.92	31.01	31.17	31.17	74,900
Aug 25, 2023	31.92	31.93	31.37	31.76	31.76	29,200
Aug 24, 2023	31.41	31.84	31.40	31.54	31.54	39,200
Aug 23, 2023	31.38	31.68	31.18	31.46	31.46	30,700
Aug 22, 2023	31.87	31.94	31.29	31.37	31.37	33,600
Aug 21, 2023	32.09	32.35	31.38	31.83	31.83	78,200
Aug 18, 2023	31.41	32.09	31.32	31.93	31.93	83,200
Aug 17, 2023	31.72	31.96	31.36	31.43	31.43	45,300
Aug 16, 2023	31.38	32.05	31.34	31.70	31.70	63,300
Aug 15, 2023	32.08	32.08	31.16	31.18	31.18	45,100
Aug 14, 2023	32.17	32.64	32.04	32.31	32.31	63,200
Aug 11, 2023	31.63	32.34	31.58	32.11	32.11	83,100
Aug 10, 2023	31.13	31.85	30.96	31.42	31.42	70,900
Aug 09, 2023	31.03	31.30	30.58	30.87	30.87	62,400
Aug 08, 2023	31.05	31.23	30.41	30.94	30.94	140,000
Aug 07, 2023	31.51	31.51	30.76	31.28	31.28	93,300
Aug 07, 2023	0.675 Dividend
Aug 04, 2023	34.00	34.30	30.61	31.72	31.05	287,700
Aug 03, 2023	33.65	33.96	33.55	33.84	33.12	56,900
Aug 02, 2023	33.74	33.85	33.32	33.52	32.81	41,600
Aug 01, 2023	34.36	34.38	33.33	33.68	32.96	88,100
Jul 31, 2023	33.65	34.30	33.50	34.30	33.57	87,800
Jul 28, 2023	33.46	33.88	33.28	33.65	32.93	77,800
Jul 27, 2023	33.49	33.49	32.82	33.17	32.46	42,700
Jul 26, 2023	33.29	33.60	33.04	33.19	32.48	44,700
Jul 25, 2023	32.70	33.40	32.31	33.03	32.33	49,500
Jul 24, 2023	32.16	33.06	32.16	32.42	31.73	99,400
Jul 21, 2023	31.86	32.13	31.69	31.92	31.24	32,700
Jul 20, 2023	32.26	32.45	31.96	32.15	31.47	38,000
Jul 19, 2023	32.11	32.44	31.85	32.38	31.69	76,000
Jul 18, 2023	31.96	32.35	31.56	32.28	31.59	65,900
Jul 17, 2023	31.31	31.99	31.31	31.87	31.19	48,700
Jul 14, 2023	31.64	31.85	31.24	31.54	30.87	57,600
Jul 13, 2023	31.11	31.69	31.09	31.64	30.97	40,700
Jul 12, 2023	30.80	31.28	30.80	31.11	30.45	95,000
Jul 11, 2023	30.49	30.90	30.47	30.80	30.14	38,800
Jul 10, 2023	30.30	30.66	30.22	30.30	29.66	42,800
Jul 07, 2023	30.29	30.62	30.14	30.37	29.72	35,300
Jul 06, 2023	30.70	30.70	30.07	30.38	29.73	51,400
Jul 05, 2023	30.70	31.00	30.50	30.77	30.12	86,300
Jul 03, 2023	30.79	31.15	30.73	30.79	30.13	42,000
Jun 30, 2023	30.49	31.00	30.43	30.73	30.08	36,200
Jun 29, 2023	30.38	30.82	30.25	30.46	29.81	45,500
Jun 28, 2023	30.20	30.48	30.05	30.23	29.59	50,300
Jun 27, 2023	30.72	30.84	30.29	30.31	29.67	42,500
Jun 26, 2023	29.79	30.85	29.79	30.50	29.85	64,800
Jun 23, 2023	29.93	30.57	29.77	29.82	29.19	45,100
Jun 22, 2023	30.18	30.52	29.75	30.09	29.45	55,100
Jun 21, 2023	30.18	30.66	30.00	30.33	29.68	21,400
Jun 20, 2023	30.73	30.91	30.25	30.25	29.61	65,100
Jun 16, 2023	31.45	31.74	30.70	30.73	30.08	412,000
Jun 15, 2023	31.93	32.10	31.00	31.55	30.88	82,400
Jun 14, 2023	30.98	32.25	30.97	32.23	31.54	131,800
Jun 13, 2023	30.81	31.63	30.70	30.86	30.20	62,600
Jun 12, 2023	30.99	31.10	30.70	30.87	30.21	60,100
Jun 09, 2023	31.51	31.60	30.56	31.07	30.41	50,300
Jun 08, 2023	31.50	31.85	31.37	31.76	31.08	51,500
Jun 07, 2023	30.75	31.71	30.75	31.68	31.01	59,200
Jun 06, 2023	30.59	30.95	30.20	30.75	30.10	57,300
Jun 05, 2023	30.44	30.59	30.12	30.41	29.76	32,600
Jun 02, 2023	29.50	30.28	29.41	30.21	29.57	59,300
Jun 01, 2023	29.17	29.65	29.03	29.37	28.75	50,100
May 31, 2023	29.19	29.65	28.86	28.90	28.29	75,600
May 30, 2023	29.50	29.76	29.25	29.44	28.81	103,700
May 26, 2023	29.59	29.89	29.53	29.68	29.05	35,700
May 25, 2023	30.10	30.44	29.55	29.66	29.03	42,700
May 24, 2023	30.25	30.65	30.12	30.16	29.52	30,400
May 23, 2023	30.35	30.96	30.28	30.38	29.73	47,100
May 22, 2023	29.78	30.74	29.61	30.39	29.74	37,900
May 19, 2023	31.61	31.87	30.25	30.44	29.79	78,300
May 18, 2023	31.17	31.90	31.04	31.87	31.19	73,100
May 17, 2023	31.03	31.46	30.74	31.16	30.50	87,700
May 16, 2023	30.75	31.35	30.49	30.95	30.29	83,700
May 15, 2023	30.70	31.17	30.42	31.03	30.37	104,200
May 12, 2023	30.74	30.86	30.25	30.68	30.03	53,200
May 11, 2023	30.29	30.72	29.94	30.70	30.05	119,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,278.11-263.16(-1.35%)

S&P 5004,289.43+1.38(+0.03%)

DOW33,442.23-65.27(-0.19%)

CAD/USD0.7319-0.0047(-0.64%)

CRUDE OIL88.91-1.88(-2.07%)

Bitcoin CAD38,702.34+1,628.17(+4.39%)

STOCKS TRADE MIXED AS U.S. LAWMAKERS AVERT SHUTDOWN

Global Partners LP (GLP)

S&P/TSX
19,278.11
-263.16(-1.35%)

S&P 500
4,289.43
+1.38(+0.03%)

DOW
33,442.23
-65.27(-0.19%)

CAD/USD
0.7319
-0.0047(-0.64%)

CRUDE OIL
88.91
-1.88(-2.07%)

Bitcoin CAD
38,702.34
+1,628.17(+4.39%)