Canada markets open in 8 hours 15 minutes

Global Partners LP (GLP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.12-0.15 (-0.53%)
At close: 04:00PM EDT
28.69 +0.57 (+2.03%)
After hours: 07:12PM EDT
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 202228.0928.5027.8128.1228.1290,800
Aug 12, 202227.4328.6527.1128.2728.27219,000
Aug 11, 202226.8127.2126.7027.0027.0067,800
Aug 10, 202226.9427.2526.5226.6426.6477,600
Aug 09, 202226.8027.1726.3126.5026.50114,900
Aug 08, 202227.5927.7927.1327.2427.2452,600
Aug 05, 202225.4027.8925.4027.1027.10159,900
Aug 05, 20220.605 Dividend
Aug 04, 202228.3528.4127.7627.8127.20108,300
Aug 03, 202228.5128.7828.0028.3027.6890,600
Aug 02, 202228.2428.3627.7628.3527.7371,500
Aug 01, 202227.8028.2827.6228.1327.52102,600
Jul 29, 202227.7528.0227.3427.7827.18110,400
Jul 28, 202227.4727.6227.1227.4926.8976,400
Jul 27, 202227.1027.2926.7627.2226.6365,500
Jul 26, 202226.3926.8426.2326.8326.2567,300
Jul 25, 202225.8326.1925.5226.0025.4360,800
Jul 22, 202225.4325.8925.3725.6125.0558,000
Jul 21, 202225.4825.4824.8725.3824.8351,500
Jul 20, 202225.4925.7125.1625.6825.1249,600
Jul 19, 202224.8425.4624.8425.4024.8573,200
Jul 18, 202224.2024.8924.1324.8024.2668,200
Jul 15, 202223.1523.8923.1523.7523.2375,100
Jul 14, 202223.0023.1622.6023.1422.6459,300
Jul 13, 202223.5023.9823.0823.2922.7876,200
Jul 12, 202223.5623.8623.3623.5723.0645,400
Jul 11, 202223.7424.1523.5423.9423.4237,900
Jul 08, 202223.2224.1723.0023.8423.32176,100
Jul 07, 202223.0023.4822.8423.1522.6596,400
Jul 06, 202223.4823.5022.0022.9022.40109,700
Jul 05, 202223.6023.6022.4923.4722.96135,800
Jul 01, 202223.5023.8022.8523.6123.1084,200
Jun 30, 202223.6223.9223.3123.5022.9965,200
Jun 29, 202224.2424.5023.6523.8823.36104,400
Jun 28, 202224.4124.4323.8524.1823.6576,400
Jun 27, 202223.2524.1723.2523.8923.37108,900
Jun 24, 202222.3523.2422.1023.0722.5795,400
Jun 23, 202222.8022.9821.5021.9221.44112,500
Jun 22, 202222.7523.2622.3622.9022.40113,100
Jun 21, 202221.5923.2921.4723.1422.64186,100
Jun 17, 202220.5521.2720.2320.7720.32633,400
Jun 16, 202222.7422.7420.3620.4820.03484,900
Jun 15, 202224.1924.4722.7923.1022.60233,800
Jun 14, 202225.4425.9023.7024.1023.58186,700
Jun 13, 202226.8926.9324.5924.9624.42231,100
Jun 10, 202227.9928.0627.1427.4426.8491,000
Jun 09, 202228.5628.5828.1628.2627.6544,600
Jun 08, 202228.9228.9928.4128.4627.8447,600
Jun 07, 202228.7129.0228.7128.8328.2070,300
Jun 06, 202229.3029.3728.5028.6628.0451,100
Jun 03, 202228.9729.5528.7629.1128.4879,700
Jun 02, 202229.9930.0028.8728.8828.25141,000
Jun 01, 202229.9830.2629.5130.0329.38132,500
May 31, 202229.8729.8729.3529.7029.05122,700
May 27, 202229.4029.9729.1929.9029.25101,400
May 26, 202229.0929.3028.9229.1128.48113,700
May 25, 202228.1529.0328.1528.7828.15149,300
May 24, 202228.2328.5027.6428.3027.6899,200
May 23, 202227.7428.3027.5228.2927.6767,200
May 20, 202228.0028.0027.2027.5126.9149,100
May 19, 202227.4227.9927.2227.9027.2979,300
May 18, 202227.6227.7727.2027.5126.9181,600
May 17, 202227.2627.6327.0027.6227.0246,600
May 16, 202225.9527.0425.9526.8826.3081,700
May 13, 202225.4726.1625.3225.9625.4075,900
May 12, 202224.7025.7224.6125.1324.5887,600
May 11, 202224.9025.8624.7025.0424.5090,200
May 10, 202225.4225.4724.0924.6124.07148,400
May 09, 202226.3026.4924.6624.8524.31133,500
May 06, 202226.6827.0525.9326.2625.69110,600
May 06, 20220.595 Dividend
May 05, 202227.9027.9026.9027.0925.92129,800
May 04, 202227.8227.8927.0627.8526.65117,300
May 03, 202226.9327.6426.6227.4226.23110,700
May 02, 202226.4426.8626.2526.7225.5693,800
Apr 29, 202226.8827.1126.1226.3525.2185,700
Apr 28, 202226.0026.6725.5426.6525.5055,300
Apr 27, 202225.3626.0825.3525.8224.7061,800
Apr 26, 202225.9426.1825.3525.3524.2566,600
Apr 25, 202226.5026.5125.2225.7124.60140,100
Apr 22, 202227.9227.9226.6126.8025.6477,300
Apr 21, 202228.8028.8427.7127.7126.5164,600
Apr 20, 202227.9928.8727.8228.7827.5467,100
Apr 19, 202227.5728.1727.5727.9526.7456,500
Apr 18, 202227.7428.0527.6827.7226.5242,100
Apr 14, 202227.8128.1127.6627.7426.5443,300
Apr 13, 202227.7028.2327.3928.0526.8437,800
Apr 12, 202227.7728.3227.4227.6226.4363,700
Apr 11, 202227.5927.9727.4327.6426.4435,200
Apr 08, 202227.4028.1027.3828.0426.8343,700
Apr 07, 202227.3127.5026.9527.3426.1637,800
Apr 06, 202227.3127.7427.1727.4626.2752,100
Apr 05, 202227.9428.0827.3027.3026.1245,500
Apr 04, 202227.1528.0927.0628.0826.87103,100
Apr 01, 202227.2727.4827.1427.1425.9754,900
Mar 31, 202227.2527.6627.1927.2726.0945,400
Mar 30, 202227.3327.9027.2327.3026.1245,800
Mar 29, 202227.5827.6527.0727.4426.25124,600
Mar 28, 202228.0028.2327.4027.7326.53103,600
Mar 25, 202228.6728.8928.1928.2727.05130,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...