Global Partners LP (GLP-PB) NYSE

25.65

-0.0121(-0.05%)

Updated at September 08 01:08PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202525.6525.6625.6625.6925.654,661
September 04, 202525.7225.6425.6425.7225.636,222
September 03, 202525.7425.6725.6725.7425.656,482
September 02, 202525.8525.7425.7425.8525.693,754
August 29, 202525.7125.7425.7425.7525.72,618
August 28, 202525.7225.6925.6925.7225.689,461
August 27, 202525.6925.7325.7325.7325.683,979
August 26, 202525.7125.725.725.7325.72,951
August 25, 202525.7225.7325.7325.7425.714,570
August 22, 202525.7325.725.725.7325.673,571
August 21, 202525.6325.725.725.7425.632,865
August 20, 202525.7425.7125.7125.7525.673,029
August 19, 202525.6725.6925.6925.7725.636,459
August 18, 202525.7925.7525.7525.8425.652,156
August 15, 202525.6525.8125.8125.8425.68,192
August 14, 202525.6825.6325.6325.6825.627,320
August 13, 202525.6925.6525.6525.6925.633,042
August 12, 202525.7125.6425.6425.7425.65,528
August 11, 202525.8125.6925.6925.8225.616,403
August 08, 202525.6625.6225.6225.6625.613,476
August 07, 202525.6825.6125.6125.6825.611,176
August 06, 202525.6225.7125.7125.7425.586,757
August 05, 202525.7725.7725.7725.7725.642,538
August 04, 202525.7525.725.725.8125.723,044
August 01, 202525.4225.8125.8125.8725.4210,429
July 31, 202526.3126.2225.6326.3726.185,401
July 30, 202526.2926.2525.6626.2926.257,354
July 29, 202526.3926.1825.5926.4326.1524,621
July 28, 202526.2726.1925.626.2726.178,268
July 25, 202526.2726.2325.6326.2726.175,675
July 24, 202526.0826.1425.5526.226.087,888
July 23, 202526.2526.0425.4526.2726.037,944
July 22, 202526.1526.1825.5826.2326.157,458
July 21, 202526.1426.1325.5426.1526.131,576
July 18, 202526.1426.1126.1126.1426.095,600
July 17, 202526.0326.1326.1326.1426.023,577
July 16, 202525.98262626.0325.978,317
July 15, 202525.9625.9725.9725.9825.955,201
July 14, 20252625.9625.962625.938,344
July 11, 20252625.9825.982625.969,654
July 10, 20252625.9925.992625.972,970
July 09, 202525.9925.9625.962625.963,419
July 08, 202525.9525.9825.9825.9925.941,785
July 07, 20252625.9325.932625.925,497
July 03, 202525.9925.9625.9625.9925.914,199
July 02, 202525.8925.9225.9225.9525.894,551
July 01, 202525.8825.8725.8725.9325.874,165
June 30, 202525.8125.8525.8525.8825.815,976
June 27, 202525.7825.8225.8225.8525.773,510
June 26, 202525.9625.8725.8725.9625.861,552
June 25, 202525.9625.8825.8825.9825.85,631
June 24, 202525.8425.8325.8325.8625.778,738
June 23, 202525.8925.8425.8425.8925.82,553
June 20, 202525.8925.7825.7825.9725.782,090
June 18, 202525.8725.8525.8525.8725.755,393
June 17, 202525.8525.8225.8225.8525.814,892
June 16, 202525.7725.7725.7725.825.769,326
June 13, 202525.5725.7825.7825.7825.579,586
June 12, 202525.7225.7425.7425.7425.72649
June 11, 202525.6425.7225.7225.7425.642,779
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved