Mail

GLP - Global Partners LP

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	31.51	31.60	30.56	31.07	31.07	50,300
Jun 08, 2023	31.50	31.85	31.37	31.76	31.76	51,500
Jun 07, 2023	30.75	31.71	30.75	31.68	31.68	59,200
Jun 06, 2023	30.59	30.95	30.20	30.75	30.75	57,300
Jun 05, 2023	30.44	30.59	30.12	30.41	30.41	32,600
Jun 02, 2023	29.50	30.28	29.41	30.21	30.21	59,300
Jun 01, 2023	29.17	29.65	29.03	29.37	29.37	50,100
May 31, 2023	29.19	29.65	28.86	28.90	28.90	75,600
May 30, 2023	29.50	29.76	29.25	29.44	29.44	103,700
May 26, 2023	29.59	29.89	29.53	29.68	29.68	35,700
May 25, 2023	30.10	30.44	29.55	29.66	29.66	42,700
May 24, 2023	30.25	30.65	30.12	30.16	30.16	30,400
May 23, 2023	30.35	30.96	30.28	30.38	30.38	47,100
May 22, 2023	29.78	30.74	29.61	30.39	30.39	37,900
May 19, 2023	31.61	31.87	30.25	30.44	30.44	78,300
May 18, 2023	31.17	31.90	31.04	31.87	31.87	73,100
May 17, 2023	31.03	31.46	30.74	31.16	31.16	87,700
May 16, 2023	30.75	31.35	30.49	30.95	30.95	83,700
May 15, 2023	30.70	31.17	30.42	31.03	31.03	104,200
May 12, 2023	30.74	30.86	30.25	30.68	30.68	53,200
May 11, 2023	30.29	30.72	29.94	30.70	30.70	119,000
May 10, 2023	29.85	30.24	29.50	30.24	30.24	99,300
May 09, 2023	30.07	30.37	29.50	29.75	29.75	164,800
May 08, 2023	30.00	30.41	29.81	30.25	30.25	142,300
May 08, 2023	0.655 Dividend
May 05, 2023	28.80	30.50	28.73	30.50	29.84	144,300
May 04, 2023	30.00	30.00	28.80	28.80	28.18	89,600
May 03, 2023	30.00	30.55	29.66	29.72	29.08	248,500
May 02, 2023	30.36	30.44	29.60	29.86	29.22	76,600
May 01, 2023	30.78	31.26	30.28	30.49	29.84	67,300
Apr 28, 2023	30.52	30.98	30.33	30.80	30.14	39,600
Apr 27, 2023	30.53	30.78	30.20	30.47	29.82	65,400
Apr 26, 2023	31.46	31.51	29.95	30.20	29.55	121,800
Apr 25, 2023	30.89	31.70	30.78	31.49	30.81	101,200
Apr 24, 2023	30.47	31.06	30.44	30.96	30.30	50,200
Apr 21, 2023	30.22	30.69	30.03	30.50	29.84	69,400
Apr 20, 2023	30.30	30.63	30.12	30.41	29.76	79,900
Apr 19, 2023	30.20	30.50	30.01	30.40	29.75	37,700
Apr 18, 2023	30.44	30.79	30.00	30.23	29.58	52,700
Apr 17, 2023	30.23	30.77	30.15	30.65	29.99	67,900
Apr 14, 2023	30.30	30.50	30.01	30.25	29.60	48,200
Apr 13, 2023	30.10	30.55	29.90	30.10	29.45	72,400
Apr 12, 2023	30.60	30.60	30.03	30.19	29.54	69,900
Apr 11, 2023	30.15	30.87	29.93	30.32	29.67	67,800
Apr 10, 2023	30.18	30.91	30.09	30.31	29.66	51,900
Apr 06, 2023	30.00	30.98	30.00	30.20	29.55	61,500
Apr 05, 2023	31.06	31.06	30.00	30.06	29.41	111,700
Apr 04, 2023	31.52	31.52	30.50	30.87	30.21	54,400
Apr 03, 2023	31.56	31.87	31.27	31.40	30.73	60,000
Mar 31, 2023	30.55	31.10	30.41	31.02	30.35	130,800
Mar 30, 2023	31.65	31.65	30.43	30.60	29.94	84,700
Mar 29, 2023	31.48	31.50	30.92	31.33	30.66	62,800
Mar 28, 2023	30.30	31.27	30.30	31.17	30.50	68,300
Mar 27, 2023	29.88	30.66	29.87	30.38	29.73	69,800
Mar 24, 2023	29.21	29.92	29.01	29.88	29.24	99,700
Mar 23, 2023	29.18	29.63	28.97	29.30	28.67	148,600
Mar 22, 2023	29.33	29.60	29.05	29.18	28.55	167,700
Mar 21, 2023	29.63	29.87	29.50	29.53	28.90	60,000
Mar 20, 2023	29.24	29.68	28.91	29.16	28.53	210,800
Mar 17, 2023	29.67	29.89	28.74	29.41	28.78	257,600
Mar 16, 2023	29.06	30.21	28.90	30.09	29.44	126,500
Mar 15, 2023	30.50	30.62	29.16	29.19	28.56	175,300
Mar 14, 2023	30.60	31.82	30.60	31.08	30.41	130,200
Mar 13, 2023	32.90	33.05	30.03	30.51	29.85	342,500
Mar 10, 2023	33.91	34.10	33.35	33.37	32.65	179,600
Mar 09, 2023	34.49	34.52	33.95	34.17	33.44	123,000
Mar 08, 2023	34.52	34.79	33.98	34.22	33.49	100,500
Mar 07, 2023	34.73	34.84	34.44	34.72	33.97	88,200
Mar 06, 2023	34.74	34.90	34.24	34.73	33.98	129,400
Mar 03, 2023	34.72	35.43	34.72	34.95	34.20	96,100
Mar 02, 2023	34.86	35.45	34.78	34.99	34.24	106,500
Mar 01, 2023	34.96	35.30	34.50	35.16	34.40	162,200
Feb 28, 2023	35.32	35.32	34.81	35.00	34.25	223,900
Feb 27, 2023	35.49	35.49	34.00	35.31	34.55	270,300
Feb 24, 2023	34.30	34.66	33.86	34.56	33.82	163,500
Feb 23, 2023	34.45	34.80	34.02	34.48	33.74	168,100
Feb 22, 2023	34.11	34.62	33.33	34.07	33.34	233,800
Feb 21, 2023	35.88	36.25	34.17	34.28	33.54	198,300
Feb 17, 2023	36.13	36.39	35.91	36.02	35.25	86,100
Feb 16, 2023	37.00	37.12	36.59	36.64	35.85	66,900
Feb 15, 2023	37.00	37.25	36.21	36.99	36.20	132,300
Feb 14, 2023	37.64	38.20	36.99	37.25	36.45	170,900
Feb 13, 2023	36.58	37.52	36.50	37.48	36.68	93,000
Feb 10, 2023	36.59	37.68	36.28	36.60	35.81	154,300
Feb 09, 2023	36.32	36.60	36.00	36.00	35.23	166,500
Feb 08, 2023	36.05	36.83	35.96	36.55	35.77	111,800
Feb 07, 2023	36.94	37.42	36.20	36.42	35.64	197,200
Feb 07, 2023	1.573 Dividend
Feb 06, 2023	38.97	39.24	38.21	38.51	36.14	354,500
Feb 03, 2023	38.40	38.82	37.90	38.39	36.03	200,200
Feb 02, 2023	38.00	38.16	37.50	38.02	35.68	142,700
Feb 01, 2023	37.04	38.14	36.79	37.55	35.24	239,900
Jan 31, 2023	35.75	37.00	35.75	36.99	34.72	133,600
Jan 30, 2023	36.14	37.00	35.44	35.66	33.47	132,500
Jan 27, 2023	36.54	36.69	35.69	35.85	33.65	199,800
Jan 26, 2023	36.81	37.00	36.06	36.54	34.29	111,200
Jan 25, 2023	34.08	36.80	33.98	36.45	34.21	230,200
Jan 24, 2023	34.00	34.00	33.21	33.55	31.49	87,300
Jan 23, 2023	33.67	34.45	33.51	33.90	31.82	133,300
Jan 20, 2023	33.10	33.78	33.10	33.65	31.58	62,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...