Global Partners LP Common Units representing Limited Partner Interests (GLP)

45.01
+3.34 (8.02%)
NYSE · Last Trade: Nov 9th, 2:06 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Global Partners LP Common Units representing Limited Partner Interests (GLP)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202643.9845.0141.2145.01160,16344.23
11/05/202643.4544.5041.5841.6788,61440.94
11/04/202643.8044.7343.0743.47116,90442.71
11/03/202645.7446.3844.6544.8680,11144.08
11/02/202647.2947.4545.8446.0469,73345.24
10/30/202647.4348.0046.8047.4462,52046.61
10/29/202647.2648.0847.2647.9145,00547.07
10/28/202647.6948.1646.9547.2838,29346.46
10/27/202648.0248.8447.7047.7014,50746.87
10/26/202648.0748.8148.0648.2837,43547.44
10/23/202648.7748.8748.0848.4440,68547.60
10/22/202649.1949.7447.9648.5340,29347.68
10/21/202650.7850.7848.7148.9234,62448.07
10/20/202649.3350.6348.7550.2076,56149.32
10/19/202649.2849.4448.5548.9545,43048.10
10/16/202648.8149.9148.8149.7135,18048.84
10/15/202648.1049.4747.7549.0857,64748.22
10/14/202649.1249.4848.1148.1557,73447.31
10/13/202649.7549.7548.8749.4952,03748.63
10/12/202649.5850.0049.1249.1459,09648.28
10/09/202648.1350.0547.9749.37120,86748.51
10/08/202647.6048.1046.8147.9663,51547.12
10/07/202647.1047.6846.1547.0987,48046.27
10/06/202646.5947.6346.5947.6029,68646.77
10/05/202646.5147.3545.8146.4652,01345.65
10/02/202646.0047.4546.0046.9024,16846.08
10/01/202646.0146.7045.7646.53165,15245.72
9/30/202646.4446.5045.7346.3047,77545.49
9/29/202647.0047.0046.2546.4465,60445.63
9/28/202647.5447.6847.0147.1745,40246.35
9/25/202647.9548.2747.1647.5432,99046.71
9/24/202648.4148.9847.7447.8543,11547.02
9/23/202649.7649.9748.1248.1838,21747.34
9/22/202650.2250.6449.1649.2548,61648.39
9/21/202649.1650.6348.9650.6274,38849.74
9/18/202650.2550.7348.9848.9899,51248.13
9/17/202650.7651.3650.1250.4550,94349.57
9/16/202650.9151.2150.0650.7653,92849.87
9/15/202651.8351.8350.5950.8782,95549.98
9/14/202652.7252.9051.1151.1257,21650.23
9/11/202653.6553.7452.1252.7537,43351.83
9/10/202653.7254.2953.1754.07115,73053.13
9/09/202653.4853.7852.8953.4784,22952.54
9/08/202652.5153.7452.2453.1155,84952.18
9/04/202651.7852.7951.7852.7030,98051.78
9/03/202652.8352.8352.0452.4842,47651.56
9/02/202651.7652.6951.6352.5973,75151.67
9/01/202651.2452.0151.2251.9975,43951.08
8/31/202650.3751.5550.3751.3544,48250.45
8/28/202650.4250.7849.9050.5045,00149.62
8/27/202649.6650.4049.6650.4032,59449.52
8/26/202649.2750.2049.2750.0837,07349.21
8/25/202650.3950.3949.5549.7453,28248.87
8/24/202650.0250.5049.7250.4168,11949.53
8/21/202650.7550.7549.8850.3856,14349.50
8/20/202650.5050.9550.2950.5755,21349.69
8/19/202650.9051.1350.0850.6457,10049.76
8/18/202651.4551.4650.5650.7553,62349.86
8/17/202650.8351.5450.4650.8888,72649.99
8/14/202650.0051.1450.0050.83121,63849.94
8/13/202650.8851.2549.7249.8372,03848.96
8/12/202649.0651.5849.0650.80125,96749.91
8/11/202649.6050.0848.8350.01148,53049.14
8/10/202649.2050.0148.8050.01217,49149.14