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

51.99
+0.64 (1.25%)
NYSE· Last Trade: Sep 1st, 7:40 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/01/202651.2452.0151.2251.9975,43951.99
8/31/202650.3751.5550.3751.3544,48251.35
8/28/202650.4250.7849.9050.5045,00150.50
8/27/202649.6650.4049.6650.4032,59450.40
8/26/202649.2750.2049.2750.0837,07350.08
8/25/202650.3950.3949.5549.7453,28249.74
8/24/202650.0250.5049.7250.4168,11950.41
8/21/202650.7550.7549.8850.3856,14350.38
8/20/202650.5050.9550.2950.5755,21350.57
8/19/202650.9051.1350.0850.6457,10050.64
8/18/202651.4551.4650.5650.7553,62350.75
8/17/202650.8351.5450.4650.8888,72650.88
8/14/202650.0051.1450.0050.83121,63850.83
8/13/202650.8851.2549.7249.8372,03849.83
8/12/202649.0651.5849.0650.80125,96750.80
8/11/202649.6050.0848.8350.01148,53050.01
8/10/202649.2050.0148.8050.01217,49150.01
8/07/202649.1750.3648.6950.18149,25949.40
8/06/202648.4949.3548.1548.5251,10947.77
8/05/202649.4649.5948.5048.6567,80147.89
8/04/202649.1049.5348.7549.2461,93948.47
8/03/202649.6849.9648.7649.75110,58148.98
7/31/202647.7849.7147.7849.4794,92248.70
7/30/202649.2049.6048.5748.9775,63248.21
7/29/202649.0449.7548.2448.4687,86147.71
7/28/202647.8749.0847.8748.6334,84347.87
7/27/202648.3849.2548.0348.2246,63747.47
7/24/202648.2549.2548.2548.3858,97147.63
7/23/202648.9449.1748.2748.3248,90347.57
7/22/202648.8149.2548.5349.0749,66948.31
7/21/202648.3948.7747.6248.2559,41547.50
7/20/202648.0648.6347.9948.3546,60647.60
7/17/202649.0849.2447.7747.8070,95847.06
7/16/202648.0849.5047.3648.8462,22748.08
7/15/202648.5049.1847.6147.8651,10047.12
7/14/202648.7249.2448.1548.7657,76148.00
7/13/202648.8248.9546.5648.7367,61147.97
7/10/202648.5548.6947.8848.3345,58247.58
7/09/202649.0149.5048.0248.0340,75247.28
7/08/202648.8849.5048.2249.49150,27748.72
7/07/202647.6748.9647.2348.47127,12847.72
7/06/202646.3048.0646.3047.1293,16246.39
7/02/202647.4548.3246.7947.47186,22346.73
7/01/202646.5547.4546.5547.4193,44046.67
6/30/202647.2547.5846.4846.59149,06845.87
6/29/202646.2047.4946.2047.02132,36546.29
6/26/202646.1647.0645.9146.50202,19045.78
6/25/202643.8646.6343.8646.18334,89145.46
6/24/202646.0046.5043.8244.08221,43243.39
6/23/202643.4446.5243.4446.08215,61545.36
6/22/202642.4444.2541.8143.0999,36842.42
6/18/202643.3643.6341.9242.58538,95641.92
6/17/202643.2044.0742.1043.40218,01642.73
6/16/202645.7546.1343.0843.19159,17942.52
6/15/202646.0247.3945.6045.61141,73544.90
6/12/202647.9249.4945.5747.13221,22446.40
6/11/202649.5950.4249.0049.6487,61748.87
6/10/202648.7650.5848.7648.9382,38448.17
6/09/202648.2049.9248.1148.2262,34447.47
6/08/202649.4950.0048.4448.8441,13348.08
6/05/202649.2650.0048.8449.1150,53748.35
6/04/202648.0749.9448.0749.5262,85748.75
6/03/202649.5049.7548.1148.4542,66147.70
6/02/202647.6449.5047.6449.2656,70048.49