Global Partners LP (NY: GLP )

20.46 USD +0.07 (+0.34%)
Streaming Delayed Price Updated: 3:46 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 20.28 20.63 20.01 20.39 140,533 +0.22(+1.09%)
Feb 26, 2021 20.00 20.29 19.58 20.17 100,900 +0.08(+0.40%)
Feb 25, 2021 20.50 20.61 19.93 20.09 126,252 -0.55(-2.66%)
Feb 24, 2021 20.50 20.74 20.18 20.64 147,726 +0.23(+1.13%)
Feb 23, 2021 20.00 20.50 19.75 20.41 117,046 +0.31(+1.54%)
Feb 22, 2021 20.11 20.43 19.92 20.10 115,761 +0.18(+0.90%)
Feb 19, 2021 19.75 20.18 19.75 19.92 108,600 +0.18(+0.91%)
Feb 18, 2021 20.00 20.00 19.29 19.74 151,526 -0.52(-2.57%)
Feb 17, 2021 20.42 20.50 19.95 20.26 92,940 -0.16(-0.78%)
Feb 16, 2021 19.74 20.45 19.72 20.42 208,443 +1.00(+5.15%)
Feb 12, 2021 19.73 19.74 19.19 19.42 157,500 -0.06(-0.31%)
Feb 11, 2021 19.76 19.80 19.25 19.48 94,247 -0.16(-0.81%)
Feb 10, 2021 19.45 19.79 19.08 19.64 93,751 +0.28(+1.45%)
Feb 09, 2021 19.46 19.58 18.94 19.36 163,261 -0.09(-0.46%)
Feb 08, 2021 20.40 20.65 19.18 19.45 299,560 -0.95(-4.66%)
Feb 05, 2021 21.12 21.27 20.31 20.40 209,800 -1.40(-6.42%)
Feb 04, 2021 21.10 21.98 21.01 21.80 228,063 +0.59(+2.78%)
Feb 03, 2021 20.80 21.27 20.78 21.21 191,429 +0.36(+1.73%)
Feb 02, 2021 21.00 21.30 20.63 20.85 209,088 +0.16(+0.77%)
Feb 01, 2021 20.34 20.71 20.01 20.69 139,856 +0.58(+2.88%)
Jan 29, 2021 19.85 20.40 19.71 20.11 123,600 -0.22(-1.08%)
Jan 28, 2021 19.86 20.33 19.60 20.33 133,725 +0.49(+2.47%)
Jan 27, 2021 19.76 19.95 19.14 19.84 143,174 +0.14(+0.71%)
Jan 26, 2021 19.38 19.83 19.25 19.70 175,859 +0.82(+4.34%)
Jan 25, 2021 19.04 19.11 18.64 18.88 121,611 +0.10(+0.53%)
Jan 22, 2021 18.50 18.83 18.10 18.78 132,600 -0.03(-0.16%)
Jan 21, 2021 18.35 18.87 17.88 18.81 166,965 +0.48(+2.62%)
Jan 20, 2021 17.83 18.37 17.71 18.33 170,017 +0.70(+3.97%)
Jan 19, 2021 17.64 17.69 17.26 17.63 110,323 +0.22(+1.26%)
Jan 15, 2021 17.67 17.72 17.12 17.41 54,400 -0.24(-1.36%)
Jan 14, 2021 17.27 17.70 17.24 17.65 53,589 +0.38(+2.20%)
Jan 13, 2021 17.10 17.45 16.94 17.27 76,645 +0.14(+0.82%)
Jan 12, 2021 17.08 17.26 16.87 17.13 149,489 +0.10(+0.59%)
Jan 11, 2021 16.92 17.17 16.87 17.03 61,084 +0.05(+0.29%)
Jan 08, 2021 17.16 17.25 16.94 16.98 50,300 -0.12(-0.70%)
Jan 07, 2021 17.44 17.44 16.76 17.10 165,602 -0.18(-1.04%)
Jan 06, 2021 17.01 17.45 17.01 17.28 47,418 +0.12(+0.70%)
Jan 05, 2021 17.07 17.39 16.90 17.16 85,381 +0.26(+1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.