Global Partners LP (NY: GLP )

27.22 USD +0.10 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 27.20 27.33 27.02 27.22 151,515 +0.10(+0.37%)
Jun 10, 2021 27.20 27.30 26.80 27.12 76,622 -0.08(-0.29%)
Jun 09, 2021 27.01 27.50 26.78 27.20 131,852 +0.37(+1.38%)
Jun 08, 2021 26.76 26.99 26.64 26.83 59,160 -0.12(-0.45%)
Jun 07, 2021 26.49 26.98 26.31 26.95 109,822 +0.69(+2.63%)
Jun 04, 2021 26.19 26.36 25.95 26.26 97,894 +0.33(+1.27%)
Jun 03, 2021 26.18 26.24 25.84 25.93 70,132 -0.17(-0.65%)
Jun 02, 2021 25.65 26.17 25.65 26.10 132,225 +0.41(+1.60%)
Jun 01, 2021 25.75 25.95 25.54 25.69 101,465 +0.24(+0.94%)
May 28, 2021 25.65 25.75 25.24 25.45 95,840 -0.20(-0.78%)
May 27, 2021 25.79 25.93 25.42 25.65 82,603 -0.08(-0.31%)
May 26, 2021 25.45 26.00 25.42 25.73 96,471 -0.01(-0.04%)
May 25, 2021 26.50 26.50 25.56 25.74 163,350 -0.64(-2.43%)
May 24, 2021 25.39 26.73 25.15 26.38 305,943 +1.48(+5.94%)
May 21, 2021 24.69 25.00 24.45 24.90 84,537 +0.45(+1.84%)
May 20, 2021 24.25 24.70 24.07 24.45 118,654 +0.29(+1.20%)
May 19, 2021 23.50 24.24 23.12 24.16 159,863 +0.40(+1.68%)
May 18, 2021 24.00 24.01 23.41 23.76 144,662 -0.08(-0.34%)
May 17, 2021 23.95 24.07 23.61 23.84 130,493 +0.17(+0.72%)
May 14, 2021 23.76 24.00 23.46 23.67 111,535 +0.20(+0.85%)
May 13, 2021 23.03 23.75 23.00 23.47 116,150 +0.25(+1.08%)
May 12, 2021 23.20 23.83 23.08 23.22 140,157 -0.05(-0.21%)
May 11, 2021 23.05 23.43 22.94 23.27 163,920 +0.00(+0.00%)
May 10, 2021 24.63 24.83 23.00 23.27 504,553 -1.57(-6.32%)
May 07, 2021 23.60 24.87 22.92 24.84 660,282 -1.88(-7.04%)
May 06, 2021 26.66 26.88 26.25 26.72 209,185 -0.15(-0.56%)
May 05, 2021 26.91 27.22 26.34 26.87 293,887 +0.81(+3.11%)
May 04, 2021 25.75 26.10 25.36 26.06 194,262 +0.31(+1.20%)
May 03, 2021 24.55 25.75 24.36 25.75 277,537 +1.62(+6.71%)
Apr 30, 2021 24.45 24.48 24.06 24.13 166,000 -0.16(-0.66%)
Apr 29, 2021 23.88 24.31 23.82 24.29 145,733 +0.56(+2.36%)
Apr 28, 2021 22.85 23.74 22.85 23.73 193,876 +0.97(+4.26%)
Apr 27, 2021 22.48 22.76 22.32 22.76 159,294 +0.55(+2.48%)
Apr 26, 2021 22.75 22.75 22.06 22.21 171,898 +0.50(+2.30%)
Apr 23, 2021 21.95 22.00 21.68 21.71 101,900 -0.08(-0.37%)
Apr 22, 2021 22.10 22.10 21.70 21.79 106,939 -0.20(-0.91%)
Apr 21, 2021 22.00 22.20 21.81 21.99 89,209 +0.05(+0.23%)
Apr 20, 2021 21.97 21.99 21.62 21.94 103,003 +0.05(+0.23%)
Apr 19, 2021 22.22 22.26 21.78 21.89 83,853 -0.25(-1.13%)
Apr 16, 2021 22.47 22.47 21.96 22.14 99,700 -0.01(-0.05%)
Apr 15, 2021 21.90 22.37 21.79 22.15 191,594 +0.41(+1.89%)
Apr 14, 2021 21.65 21.97 21.65 21.74 70,609 +0.09(+0.42%)
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%)
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.