Global Partners LP (NY: GLP )

21.70 USD +0.05 (+0.23%)
Streaming Delayed Price Updated: 9:14 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 21.80 21.84 21.50 21.65 90,622 -0.19(-0.87%)
Apr 12, 2021 21.62 21.98 21.44 21.84 134,342 +0.09(+0.41%)
Apr 09, 2021 21.99 21.99 21.53 21.75 114,200 -0.11(-0.50%)
Apr 08, 2021 22.13 22.18 21.75 21.86 67,954 -0.27(-1.22%)
Apr 07, 2021 22.19 22.25 22.00 22.13 109,972 -0.02(-0.09%)
Apr 06, 2021 22.06 22.21 21.87 22.15 89,895 +0.25(+1.14%)
Apr 05, 2021 21.85 22.09 21.57 21.90 169,716 +0.32(+1.48%)
Apr 01, 2021 21.69 21.75 21.41 21.58 96,000 +0.22(+1.03%)
Mar 31, 2021 21.59 21.82 21.36 21.36 139,842 -0.38(-1.75%)
Mar 30, 2021 22.04 22.04 21.56 21.74 84,533 -0.26(-1.18%)
Mar 29, 2021 21.94 22.19 21.55 22.00 59,321 +0.15(+0.69%)
Mar 26, 2021 21.63 21.86 21.47 21.85 100,000 +0.33(+1.53%)
Mar 25, 2021 21.50 21.55 21.05 21.52 90,579 -0.04(-0.19%)
Mar 24, 2021 21.42 21.86 21.42 21.56 85,362 +0.14(+0.65%)
Mar 23, 2021 22.00 22.12 21.31 21.42 132,134 -0.84(-3.77%)
Mar 22, 2021 22.56 22.81 22.05 22.26 130,135 -0.50(-2.20%)
Mar 19, 2021 22.70 23.09 22.31 22.76 285,600 +0.07(+0.31%)
Mar 18, 2021 23.17 23.68 22.57 22.69 143,907 -0.55(-2.37%)
Mar 17, 2021 23.17 23.56 22.81 23.24 238,858 +0.02(+0.09%)
Mar 16, 2021 23.75 23.75 22.85 23.22 226,632 -0.43(-1.82%)
Mar 15, 2021 23.59 23.86 22.71 23.65 297,340 +0.53(+2.29%)
Mar 12, 2021 22.59 23.13 22.39 23.12 185,000 +0.73(+3.26%)
Mar 11, 2021 21.79 22.44 21.45 22.39 366,933 +1.02(+4.77%)
Mar 10, 2021 21.22 21.74 21.12 21.37 133,701 +0.33(+1.57%)
Mar 09, 2021 20.81 21.25 20.55 21.04 105,547 +0.29(+1.40%)
Mar 08, 2021 20.41 20.83 20.20 20.75 102,883 +0.42(+2.07%)
Mar 05, 2021 20.50 20.80 20.07 20.33 96,500 +0.12(+0.59%)
Mar 04, 2021 20.40 20.90 19.94 20.21 153,394 -0.19(-0.93%)
Mar 03, 2021 20.40 20.68 20.17 20.40 116,747 +0.16(+0.79%)
Mar 02, 2021 20.25 20.68 20.02 20.24 143,431 -0.15(-0.74%)
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%)
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.