Global Partners LP (GLP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

46.68

-0.27

(-0.58%)

At close: 04:00PM EDT

45.37

-1.31

(-2.81%)

After hours:

06:29PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	47.24	47.24	46.25	46.68	46.68	70,900
Apr 23, 2024	46.70	46.95	46.29	46.95	46.95	42,800
Apr 22, 2024	46.33	46.67	45.11	46.24	46.24	136,800
Apr 19, 2024	45.10	46.41	45.10	46.10	46.10	57,100
Apr 18, 2024	45.01	45.92	44.87	45.53	45.53	41,700
Apr 17, 2024	45.94	46.00	44.70	45.41	45.41	71,800
Apr 16, 2024	45.31	45.72	44.25	45.69	45.69	60,200
Apr 15, 2024	46.57	47.13	45.26	45.45	45.45	69,400
Apr 12, 2024	47.40	47.79	45.56	45.81	45.81	113,000
Apr 11, 2024	45.40	47.20	44.99	47.08	47.08	95,900
Apr 10, 2024	44.56	45.50	44.56	45.18	45.18	56,100
Apr 09, 2024	45.53	45.58	44.63	44.73	44.73	50,700
Apr 08, 2024	45.06	45.79	44.67	45.21	45.21	46,600
Apr 05, 2024	45.17	46.26	45.17	45.49	45.49	59,300
Apr 04, 2024	46.15	47.03	45.30	45.50	45.50	66,000
Apr 03, 2024	45.49	46.49	45.44	46.10	46.10	59,000
Apr 02, 2024	45.69	45.89	45.06	45.23	45.23	51,400
Apr 01, 2024	44.60	45.84	44.60	45.21	45.21	68,900
Mar 28, 2024	44.56	45.00	44.07	44.38	44.38	90,400
Mar 27, 2024	44.74	45.60	43.51	44.49	44.49	84,100
Mar 26, 2024	45.04	45.50	44.14	44.70	44.70	77,100
Mar 25, 2024	45.81	46.50	44.85	45.36	45.36	93,000
Mar 22, 2024	48.52	48.86	46.06	46.13	46.13	118,000
Mar 21, 2024	49.50	49.50	48.34	49.07	49.07	65,800
Mar 20, 2024	47.15	49.50	46.91	49.50	49.50	140,800
Mar 19, 2024	45.77	47.36	45.75	47.34	47.34	54,900
Mar 18, 2024	45.12	46.83	45.12	45.71	45.71	42,000
Mar 15, 2024	45.38	46.10	45.35	45.70	45.70	249,200
Mar 14, 2024	47.46	47.46	45.13	45.45	45.45	119,400
Mar 13, 2024	46.43	46.98	46.25	46.64	46.64	70,400
Mar 12, 2024	46.78	47.21	46.32	46.32	46.32	37,100
Mar 11, 2024	47.02	47.83	46.01	46.68	46.68	45,200
Mar 08, 2024	47.67	48.08	46.62	47.47	47.47	63,100
Mar 07, 2024	48.25	48.72	47.47	47.67	47.67	111,300
Mar 06, 2024	46.64	48.97	46.52	48.11	48.11	174,300
Mar 05, 2024	46.36	47.49	46.26	46.84	46.84	57,100
Mar 04, 2024	46.86	47.25	46.47	46.87	46.87	60,700
Mar 01, 2024	46.78	47.39	46.20	46.86	46.86	70,200
Feb 29, 2024	46.57	47.35	45.95	46.63	46.63	94,500
Feb 28, 2024	45.72	46.64	45.01	45.78	45.78	142,700
Feb 27, 2024	45.92	46.46	45.57	45.72	45.72	127,200
Feb 26, 2024	47.10	47.49	46.00	46.05	46.05	96,600
Feb 23, 2024	46.00	47.15	45.97	47.03	47.03	40,100
Feb 22, 2024	47.61	47.86	45.85	45.85	45.85	91,700
Feb 21, 2024	46.16	47.66	46.14	47.43	47.43	109,000
Feb 20, 2024	47.50	47.91	44.23	46.77	46.77	190,000
Feb 16, 2024	47.90	48.50	47.14	47.34	47.34	102,600
Feb 15, 2024	47.25	48.37	47.25	47.90	47.90	131,300
Feb 14, 2024	46.89	47.66	46.35	46.91	46.91	77,000
Feb 13, 2024	45.33	48.46	45.33	46.62	46.62	207,300
Feb 12, 2024	45.99	47.04	45.13	46.02	46.02	104,700
Feb 09, 2024	47.50	47.50	45.51	45.61	45.61	169,700
Feb 08, 2024	44.55	47.50	44.30	47.21	47.21	2,520,400
Feb 07, 2024	46.05	46.47	43.31	44.56	44.56	210,300
Feb 07, 2024	0.7 Dividend
Feb 06, 2024	46.30	47.48	46.26	46.63	45.93	176,700
Feb 05, 2024	45.95	47.49	45.71	46.99	46.28	215,200
Feb 02, 2024	44.77	47.17	44.66	46.40	45.70	200,900
Feb 01, 2024	47.74	48.38	45.63	45.65	44.96	243,400
Jan 31, 2024	45.99	47.99	45.45	47.09	46.38	247,500
Jan 30, 2024	45.99	47.21	44.69	45.81	45.12	179,600
Jan 29, 2024	46.55	46.71	45.38	46.18	45.49	96,900
Jan 26, 2024	46.25	46.92	45.52	46.36	45.66	177,700
Jan 25, 2024	45.40	46.70	45.19	46.25	45.56	211,300
Jan 24, 2024	45.34	45.89	44.51	45.14	44.46	154,800
Jan 23, 2024	44.01	45.10	44.01	44.62	43.95	186,600
Jan 22, 2024	43.96	44.66	43.62	43.98	43.32	188,100
Jan 19, 2024	44.15	44.15	43.15	43.81	43.15	55,900
Jan 18, 2024	42.81	43.75	42.46	43.75	43.09	78,600
Jan 17, 2024	43.99	43.99	42.76	43.20	42.55	76,800
Jan 16, 2024	42.24	46.14	42.12	43.99	43.33	360,200
Jan 12, 2024	42.33	42.62	41.75	42.62	41.98	41,000
Jan 11, 2024	41.95	42.24	41.70	42.24	41.61	53,300
Jan 10, 2024	41.94	42.27	41.71	41.95	41.32	34,900
Jan 09, 2024	41.66	42.58	41.28	42.08	41.45	110,700
Jan 08, 2024	42.85	42.85	42.07	42.30	41.67	76,900
Jan 05, 2024	42.25	43.20	42.24	42.94	42.30	81,000
Jan 04, 2024	41.51	42.52	41.51	42.00	41.37	72,300
Jan 03, 2024	41.04	42.43	40.75	41.99	41.36	82,200
Jan 02, 2024	42.44	42.44	40.60	41.20	40.58	159,800
Dec 29, 2023	41.76	43.62	41.71	42.31	41.67	246,700
Dec 28, 2023	42.08	43.06	41.71	41.71	41.08	68,300
Dec 27, 2023	42.91	43.18	42.31	42.63	41.99	124,100
Dec 26, 2023	42.66	43.37	42.21	42.21	41.58	69,300
Dec 22, 2023	41.49	43.60	41.49	42.66	42.02	172,000
Dec 21, 2023	40.90	42.88	39.87	41.41	40.79	516,600
Dec 20, 2023	41.50	42.28	39.01	41.01	40.39	576,600
Dec 19, 2023	40.22	42.47	40.22	41.45	40.83	672,400
Dec 18, 2023	38.69	40.65	38.26	40.33	39.72	316,000
Dec 15, 2023	37.05	40.39	36.69	39.74	39.14	5,939,400
Dec 14, 2023	39.26	39.69	37.08	37.42	36.86	307,700
Dec 13, 2023	38.05	40.00	36.44	38.69	38.11	564,200
Dec 12, 2023	37.85	38.47	37.22	37.92	37.35	426,500
Dec 11, 2023	37.02	38.60	36.27	37.94	37.37	618,600
Dec 08, 2023	37.65	39.40	36.16	37.16	36.60	568,500
Dec 07, 2023	36.95	37.81	36.67	37.65	37.08	221,100
Dec 06, 2023	37.07	38.15	36.77	37.15	36.59	201,800
Dec 05, 2023	37.00	38.16	36.75	37.47	36.91	241,900
Dec 04, 2023	37.00	37.80	36.77	37.14	36.58	237,100
Dec 01, 2023	36.43	37.52	35.60	37.36	36.80	203,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7314+0.0017(+0.23%)

CRUDE OIL83.15+0.34(+0.41%)

Bitcoin CAD87,335.98-3,653.71(-4.02%)

Global Partners LP (GLP)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7314
+0.0017(+0.23%)

CRUDE OIL
83.15
+0.34(+0.41%)

Bitcoin CAD
87,335.98
-3,653.71(-4.02%)