Global Partners LP (GLP)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

47.14

+0.12

(+0.26%)

At close: 04:00PM EDT

47.14

0.00

(0.00%)

After hours:

04:05PM EDT

Time Period:

Oct 04, 2023 - Oct 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2024	46.77	47.52	46.75	47.14	47.14	21,900
Oct 02, 2024	48.02	48.02	46.80	47.02	47.02	17,300
Oct 01, 2024	46.32	47.60	46.32	47.52	47.52	42,600
Sept 30, 2024	44.18	46.56	44.18	46.56	46.56	74,200
Sept 27, 2024	44.42	44.88	44.22	44.70	44.70	37,600
Sept 26, 2024	45.57	45.86	44.12	44.44	44.44	27,700
Sept 25, 2024	45.74	45.74	45.07	45.62	45.62	32,800
Sept 24, 2024	46.48	46.50	45.37	45.60	45.60	27,800
Sept 23, 2024	45.07	46.62	44.63	46.51	46.51	32,600
Sept 20, 2024	44.23	45.50	43.45	45.15	45.15	231,200
Sept 19, 2024	44.00	44.19	43.45	43.92	43.92	43,600
Sept 18, 2024	43.53	44.35	42.88	43.51	43.51	60,900
Sept 17, 2024	42.90	44.04	42.90	44.01	44.01	41,800
Sept 16, 2024	43.01	43.63	42.39	43.00	43.00	98,200
Sept 13, 2024	43.70	44.58	42.12	43.03	43.03	100,400
Sept 12, 2024	42.24	45.00	42.24	43.99	43.99	46,900
Sept 11, 2024	43.31	44.22	42.41	42.41	42.41	59,100
Sept 10, 2024	43.34	44.83	41.64	43.39	43.39	131,100
Sept 09, 2024	42.07	43.74	42.07	42.95	42.95	41,500
Sept 06, 2024	41.95	43.27	41.95	42.26	42.26	74,100
Sept 05, 2024	41.47	42.95	41.09	42.15	42.15	39,800
Sept 04, 2024	42.32	42.51	40.66	40.93	40.93	89,800
Sept 03, 2024	44.99	44.99	40.89	41.96	41.96	156,900
Aug 30, 2024	45.26	45.75	44.71	45.08	45.08	64,300
Aug 29, 2024	42.86	45.57	42.86	45.26	45.26	78,200
Aug 28, 2024	42.21	43.28	42.21	42.98	42.98	92,000
Aug 27, 2024	42.66	43.25	42.25	42.63	42.63	57,800
Aug 26, 2024	42.70	43.55	42.60	43.24	43.24	40,300
Aug 23, 2024	42.03	43.03	41.74	42.76	42.76	30,200
Aug 22, 2024	42.94	42.94	41.89	42.13	42.13	46,400
Aug 21, 2024	42.19	43.45	42.13	42.48	42.48	59,000
Aug 20, 2024	42.15	42.87	41.86	42.34	42.34	50,500
Aug 19, 2024	41.58	42.21	41.35	41.86	41.86	52,700
Aug 16, 2024	40.07	41.88	39.89	41.88	41.88	42,700
Aug 15, 2024	39.30	41.17	39.07	40.35	40.35	64,200
Aug 14, 2024	37.50	39.30	37.00	39.28	39.28	132,200
Aug 13, 2024	37.98	38.47	37.04	37.30	37.30	140,600
Aug 12, 2024	39.51	39.94	37.39	37.58	37.58	96,400
Aug 09, 2024	39.79	40.79	39.17	39.51	39.51	49,100
Aug 08, 2024	39.52	40.75	38.30	39.95	39.95	185,600
Aug 08, 2024	0.72 Dividend
Aug 07, 2024	39.75	41.20	38.97	39.19	38.47	141,000
Aug 06, 2024	39.27	40.10	38.82	39.49	38.76	127,200
Aug 05, 2024	40.50	40.96	38.79	39.00	38.28	91,600
Aug 02, 2024	40.91	42.13	39.94	41.74	40.97	83,700
Aug 01, 2024	40.55	41.51	40.29	41.26	40.50	84,100
Jul 31, 2024	40.75	40.77	39.55	40.01	39.27	80,100
Jul 30, 2024	39.30	40.46	39.30	39.95	39.22	33,800
Jul 29, 2024	40.52	40.89	39.30	39.30	38.58	35,200
Jul 26, 2024	39.81	40.99	39.81	40.51	39.77	45,200
Jul 25, 2024	39.83	41.03	39.70	39.82	39.09	39,500
Jul 24, 2024	40.86	41.56	39.98	39.98	39.25	63,100
Jul 23, 2024	41.10	41.78	40.49	40.86	40.11	50,200
Jul 22, 2024	40.50	41.62	40.40	41.44	40.68	55,500
Jul 19, 2024	41.19	42.00	40.06	40.06	39.32	41,600
Jul 18, 2024	40.77	41.89	40.58	41.27	40.51	44,000
Jul 17, 2024	40.41	40.95	40.13	40.46	39.72	43,300
Jul 16, 2024	40.51	40.73	39.40	40.41	39.67	94,500
Jul 15, 2024	42.16	42.39	39.66	40.73	39.98	148,400
Jul 12, 2024	42.41	43.35	42.06	42.63	41.85	99,800
Jul 11, 2024	44.75	44.75	42.63	43.47	42.67	77,000
Jul 10, 2024	45.04	45.43	44.38	45.00	44.17	33,800
Jul 09, 2024	45.51	45.77	44.75	45.43	44.60	178,200
Jul 08, 2024	45.10	45.59	44.90	45.14	44.31	23,900
Jul 05, 2024	45.65	45.78	45.01	45.17	44.34	26,500
Jul 03, 2024	45.37	45.98	45.08	45.66	44.82	14,000
Jul 02, 2024	45.75	46.39	45.03	45.37	44.54	27,000
Jul 01, 2024	46.24	46.24	45.11	46.09	45.24	36,900
Jun 28, 2024	45.72	46.89	45.49	45.63	44.79	48,600
Jun 27, 2024	45.41	45.97	45.08	45.84	45.00	68,500
Jun 26, 2024	45.19	46.28	45.19	45.77	44.93	12,700
Jun 25, 2024	45.34	45.93	45.21	45.34	44.51	24,500
Jun 24, 2024	45.00	46.34	45.00	45.61	44.77	87,300
Jun 21, 2024	44.91	45.96	44.86	45.15	44.32	154,700
Jun 20, 2024	44.79	46.17	44.79	45.45	44.61	94,000
Jun 18, 2024	46.59	46.88	44.37	44.55	43.73	166,900
Jun 17, 2024	47.36	47.74	46.90	47.00	46.14	59,400
Jun 14, 2024	48.99	49.48	46.80	47.20	46.33	89,100
Jun 13, 2024	48.65	49.30	48.11	49.01	48.11	53,500
Jun 12, 2024	50.04	50.80	48.87	48.87	47.97	145,600
Jun 11, 2024	49.51	50.19	49.00	49.23	48.33	91,000
Jun 10, 2024	48.18	50.85	48.00	50.06	49.14	171,700
Jun 07, 2024	49.00	49.65	48.32	48.32	47.43	70,900
Jun 06, 2024	48.83	49.56	48.27	49.34	48.43	78,700
Jun 05, 2024	47.99	49.62	47.32	49.62	48.71	86,600
Jun 04, 2024	47.05	47.79	46.80	47.79	46.91	70,700
Jun 03, 2024	47.95	48.04	45.86	47.84	46.96	99,600
May 31, 2024	46.41	48.45	46.41	48.33	47.44	124,900
May 30, 2024	45.48	47.58	45.48	46.77	45.91	128,800
May 29, 2024	46.29	46.70	45.75	45.91	45.07	83,600
May 28, 2024	43.62	46.81	43.62	46.09	45.24	191,800
May 24, 2024	44.21	45.42	44.10	44.10	43.29	57,600
May 23, 2024	43.31	45.44	43.31	44.45	43.63	56,900
May 22, 2024	44.01	44.86	42.97	43.57	42.77	69,200
May 21, 2024	45.03	46.01	44.12	44.33	43.52	108,700
May 20, 2024	44.16	45.69	44.16	45.23	44.40	158,100
May 17, 2024	43.12	44.98	42.72	44.48	43.66	119,500
May 16, 2024	43.26	43.90	42.97	43.36	42.56	91,900
May 15, 2024	41.71	44.36	41.71	43.50	42.70	133,100
May 14, 2024	41.17	41.92	40.59	41.92	41.15	134,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,968.50-33.05(-0.14%)

S&P 5005,699.94-9.60(-0.17%)

DOW42,011.59-184.93(-0.44%)

CAD/USD0.7373-0.0005(-0.07%)

CRUDE OIL73.65-0.06(-0.08%)

Bitcoin CAD82,957.89-275.43(-0.33%)

Global Partners LP (GLP)

S&P/TSX
23,968.50
-33.05(-0.14%)

S&P 500
5,699.94
-9.60(-0.17%)

DOW
42,011.59
-184.93(-0.44%)

CAD/USD
0.7373
-0.0005(-0.07%)

CRUDE OIL
73.65
-0.06(-0.08%)

Bitcoin CAD
82,957.89
-275.43(-0.33%)