Canada markets closed

Global Partners LP (GLP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.92-0.55 (-1.75%)
At close: 04:00PM EST
30.60 -0.32 (-1.03%)
After hours: 05:02PM EST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202231.5131.8030.7530.9230.92146,688
Dec 02, 202231.3331.6831.1431.4731.47142,400
Dec 01, 202232.9332.9831.5531.7131.71120,100
Nov 30, 202231.8932.9031.5732.8332.83453,400
Nov 29, 202231.4631.8131.3431.5731.5746,600
Nov 28, 202231.6031.7430.9531.3331.33144,900
Nov 25, 202231.9832.3531.6031.6031.6053,000
Nov 23, 202231.4732.7831.2731.9131.91221,100
Nov 22, 202230.6931.8430.5331.6831.68193,900
Nov 21, 202230.6930.7529.7630.6930.69172,400
Nov 18, 202230.4130.9630.0130.7830.78139,900
Nov 17, 202231.3031.3030.1530.2530.25217,100
Nov 16, 202231.2531.6430.9031.4631.46144,000
Nov 15, 202231.6031.7330.7131.2531.25205,900
Nov 14, 202230.8932.4230.5231.0931.09516,900
Nov 11, 202230.7030.8430.1530.6930.69176,400
Nov 10, 202229.5030.4629.2930.4330.43205,600
Nov 09, 202230.7130.7629.2329.3729.37193,500
Nov 08, 202230.5030.9030.2330.6230.62309,900
Nov 07, 202230.4230.6829.0029.9629.96525,700
Nov 07, 20220.625 Dividend
Nov 04, 202234.0035.2932.0032.0631.44312,000
Nov 03, 202232.9535.2832.4333.5032.85271,100
Nov 02, 202232.4433.4532.0032.6532.01112,800
Nov 01, 202233.9933.9931.7532.1131.48243,100
Oct 31, 202231.0234.2030.9433.5832.93446,700
Oct 28, 202229.9630.1029.4629.9229.3493,300
Oct 27, 202229.5029.9429.4329.7329.1596,000
Oct 26, 202229.5029.5029.2029.4728.9085,000
Oct 25, 202228.7929.5028.5629.4128.84195,800
Oct 24, 202228.9828.9828.5628.6728.1125,100
Oct 21, 202228.7228.9628.2528.7728.2149,000
Oct 20, 202228.5029.0027.6928.7728.2190,300
Oct 19, 202227.8828.5027.6728.4227.8759,300
Oct 18, 202227.1427.9727.0727.8427.3065,300
Oct 17, 202226.5127.2526.5127.1426.6137,600
Oct 14, 202226.4426.8626.0826.3325.8232,000
Oct 13, 202226.9127.3526.3726.7126.1991,700
Oct 12, 202227.5827.6627.0927.4226.8919,800
Oct 11, 202226.7927.8226.5827.6027.0654,400
Oct 10, 202227.5627.7826.8927.0626.5348,100
Oct 07, 202227.5027.9327.1027.5727.0343,000
Oct 06, 202227.7227.9827.1727.4626.9263,400
Oct 05, 202226.6527.9626.6527.7227.1859,800
Oct 04, 202226.4027.1326.4026.8826.3666,300
Oct 03, 202225.6126.2225.1525.9925.4875,000
Sept 30, 202224.9425.2824.6924.7524.2762,700
Sept 29, 202225.4525.4524.4324.9324.4454,800
Sept 28, 202224.9525.7124.6525.6025.1056,700
Sept 27, 202224.6725.2624.4024.7824.3083,700
Sept 26, 202225.2725.7024.2524.4023.92112,600
Sept 23, 202227.5027.5425.0425.3924.90207,200
Sept 22, 202228.5128.5127.5527.5727.0363,900
Sept 21, 202228.5928.6527.7027.7927.2569,600
Sept 20, 202228.3928.6128.0328.1627.6129,000
Sept 19, 202228.0028.7528.0028.4427.8955,900
Sept 16, 202229.0929.1128.1528.2627.7198,600
Sept 15, 202229.5929.5928.9029.1028.5350,900
Sept 14, 202228.9329.7028.9329.6929.1159,800
Sept 13, 202229.2029.4928.8528.9728.4167,700
Sept 12, 202229.3529.7029.1429.3028.7364,300
Sept 09, 202229.2929.4828.9129.3528.7862,700
Sept 08, 202229.2929.3128.8128.9728.4135,600
Sept 07, 202229.2329.2428.7629.0828.5145,200
Sept 06, 202228.9129.3928.4429.2328.6677,900
Sept 02, 202228.4029.1628.4028.7028.1471,200
Sept 01, 202228.7328.7327.8228.0527.5092,800
Aug 31, 202228.4729.0028.1028.9628.4062,100
Aug 30, 202229.2129.4027.9228.2827.73164,100
Aug 29, 202227.7029.8527.4929.5028.92583,200
Aug 26, 202227.6427.7727.1527.4526.9192,100
Aug 25, 202228.2828.2827.6827.8427.3079,200
Aug 24, 202227.4028.2927.4028.1227.5765,900
Aug 23, 202227.5028.0827.3227.4826.9460,800
Aug 22, 202227.8027.9627.2627.6327.0962,200
Aug 19, 202228.2728.5227.9528.1527.6084,600
Aug 18, 202227.9828.4427.7528.1827.6339,800
Aug 17, 202227.2528.0027.0127.7627.2248,800
Aug 16, 202228.2428.2627.9628.0327.4858,200
Aug 15, 202228.0928.5027.8128.1227.5790,800
Aug 12, 202227.4328.6527.1128.2727.72219,000
Aug 11, 202226.8127.2126.7027.0026.4767,800
Aug 10, 202226.9427.2526.5226.6426.1277,600
Aug 09, 202226.8027.1726.3126.5025.98114,900
Aug 08, 202227.5927.7927.1327.2426.7152,600
Aug 05, 202225.4027.8925.4027.1026.57159,900
Aug 05, 20220.605 Dividend
Aug 04, 202228.3528.4127.7627.8126.67108,300
Aug 03, 202228.5128.7828.0028.3027.1490,600
Aug 02, 202228.2428.3627.7628.3527.1971,500
Aug 01, 202227.8028.2827.6228.1326.98102,600
Jul 29, 202227.7528.0227.3427.7826.65110,400
Jul 28, 202227.4727.6227.1227.4926.3776,400
Jul 27, 202227.1027.2926.7627.2226.1165,500
Jul 26, 202226.3926.8426.2326.8325.7367,300
Jul 25, 202225.8326.1925.5226.0024.9460,800
Jul 22, 202225.4325.8925.3725.6124.5658,000
Jul 21, 202225.4825.4824.8725.3824.3451,500
Jul 20, 202225.4925.7125.1625.6824.6349,600
Jul 19, 202224.8425.4624.8425.4024.3673,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...