Global Partners LP (GLP-B)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 0.927357032458 | 25.88 | 26.12 | 25.88 | 5070 | 25.97974646 | CS |
| 4 | 0.21 | 0.810497877267 | 25.91 | 26.12 | 25.8 | 6360 | 25.94900052 | CS |
| 12 | -0.25 | -0.948047023132 | 26.37 | 26.5 | 25.4325 | 7501 | 26.02118365 | CS |
| 26 | -0.13 | -0.495238095238 | 26.25 | 26.6 | 25.4325 | 8348 | 26.0706504 | CS |
| 52 | 0.4012 | 1.55994836462 | 25.7188 | 26.85 | 25.1197 | 7549 | 26.04822422 | CS |
| 156 | -0.63 | -2.35514018692 | 26.75 | 27.85 | 24 | 8619 | 25.78908285 | CS |
| 260 | 0.86 | 3.4045922407 | 25.26 | 27.9651 | 24 | 9696 | 25.95013307 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727995200 | 26.12 | 0.05 | 0.20 | 26.0497 | 26.13 | 26.0497 | 9660 |
| 1727908800 | 26.0689 | 0.11 | 0.42 | 25.97 | 26.08 | 25.96 | 7307 |
| 1727822400 | 25.96 | 0.01 | 0.03 | 25.99 | 25.99 | 25.9301 | 4679 |
| 1727735520 | 25.9522 | 0.02 | 0.08 | 25.9 | 25.98 | 25.9 | 3419 |
| 1727476800 | 25.9316 | 0 | 0.01 | 25.96 | 25.96 | 25.92 | 2753 |
| 1727390400 | 25.9299 | -0.03 | -0.10 | 25.88 | 25.97 | 25.88 | 6659 |
| 1727304000 | 25.9566 | 0.13 | 0.49 | 25.86 | 25.96 | 25.86 | 6363 |
| 1727217600 | 25.83 | -0.16 | -0.62 | 25.95 | 25.955 | 25.83 | 8498 |
| 1727131200 | 25.99 | 0.02 | 0.08 | 25.96 | 26.02 | 25.92 | 10708 |
| 1726872000 | 25.9699 | -0.01 | -0.03 | 25.96 | 25.98 | 25.95 | 5019 |
| 1726785600 | 25.9781 | -0.01 | -0.05 | 25.99 | 26.0399 | 25.962 | 8911 |
| 1726699200 | 25.9915 | 0.04 | 0.15 | 25.96 | 26 | 25.89 | 6320 |
| 1726612800 | 25.9534 | 0.03 | 0.12 | 25.93 | 25.9765 | 25.83 | 4998 |
| 1726526400 | 25.9212 | 0.04 | 0.16 | 25.87 | 25.93 | 25.87 | 5511 |
| 1726267200 | 25.88 | -0.1 | -0.38 | 25.92 | 25.925 | 25.865 | 3201 |
| 1726180800 | 25.98 | 0.03 | 0.10 | 25.92 | 25.98 | 25.88 | 1553 |
| 1726094400 | 25.9532 | 0.06 | 0.24 | 25.9 | 25.9532 | 25.8 | 11912 |
| 1726008000 | 25.89 | -0.01 | -0.04 | 25.88 | 25.9507 | 25.8591 | 8885 |
| 1725921600 | 25.9008 | -0.05 | -0.19 | 25.92 | 25.92 | 25.89 | 3850 |
| 1725662400 | 25.9499 | 0.01 | 0.04 | 25.94 | 25.98 | 25.91 | 8033 |
| 1725576000 | 25.9399 | 0.08 | 0.33 | 25.91 | 25.94 | 25.91 | 3495 |
| 1725489600 | 25.855 | -0.07 | -0.25 | 25.9 | 25.91 | 25.8533 | 3432 |
| 1725403200 | 25.92 | 0.05 | 0.19 | 25.97 | 25.97 | 25.92 | 3632 |
| 1725057600 | 25.87 | -0.02 | -0.08 | 25.89 | 25.9199 | 25.87 | 4346 |
| 1724971200 | 25.8898 | 0.07 | 0.27 | 25.82 | 25.8898 | 25.82 | 2713 |
| 1724884800 | 25.82 | 0 | 0.01 | 25.88 | 25.88 | 25.7524 | 4465 |
| 1724798400 | 25.8182 | 0.05 | 0.19 | 25.9 | 25.9 | 25.75 | 11903 |
| 1724712000 | 25.77 | -0.16 | -0.62 | 25.81 | 25.93 | 25.77 | 9105 |
| 1724452800 | 25.93 | 0.07 | 0.29 | 25.86 | 25.93 | 25.8 | 4082 |
| 1724366400 | 25.855 | -0.04 | -0.14 | 25.82 | 25.91 | 25.8 | 5282 |
| 1724280000 | 25.8901 | -0.04 | -0.15 | 25.87 | 25.94 | 25.8 | 4951 |
| 1724193600 | 25.93 | -0.02 | -0.08 | 25.95 | 25.9601 | 25.87 | 5626 |
| 1724107200 | 25.9501 | 0.07 | 0.28 | 25.91 | 25.9901 | 25.9062 | 4204 |
| 1723848000 | 25.8775 | 0.02 | 0.10 | 25.77 | 25.9 | 25.77 | 10657 |
| 1723761600 | 25.8526 | 0.07 | 0.28 | 25.75 | 25.86 | 25.73 | 6887 |
| 1723675200 | 25.7801 | 0 | 0.00 | 25.8 | 25.87 | 25.72 | 5534 |
| 1723588800 | 25.78 | -0.02 | -0.08 | 25.82 | 25.8349 | 25.74 | 8601 |
| 1723502400 | 25.8 | -0.07 | -0.27 | 25.87 | 25.87 | 25.7711 | 5783 |
| 1723243200 | 25.8699 | 0.07 | 0.27 | 25.87 | 25.87 | 25.82 | 4012 |
| 1723156800 | 25.8001 | -0.03 | -0.12 | 25.8 | 25.815 | 25.7 | 6431 |
| 1723070400 | 25.83 | 0.02 | 0.08 | 25.79 | 25.86 | 25.74 | 15136 |
| 1722984000 | 25.81 | 0.16 | 0.62 | 25.7 | 25.81 | 25.65 | 5250 |
| 1722897600 | 25.65 | -0.16 | -0.62 | 25.8 | 25.82 | 25.4325 | 14568 |
| 1722638400 | 25.81 | -0.02 | -0.06 | 25.86 | 25.9 | 25.81 | 15408 |
| 1722552000 | 25.8261 | -0.49 | -1.88 | 25.82 | 25.8937 | 25.79 | 12601 |
| 1722465600 | 26.3201 | 0.08 | 0.29 | 26.37 | 26.4199 | 26.26 | 8704 |
| 1722379200 | 26.245 | -0.07 | -0.28 | 26.45 | 26.45 | 26.23 | 24716 |
| 1722292800 | 26.3195 | -0.04 | -0.15 | 26.42 | 26.42 | 26.3 | 11819 |
| 1722033600 | 26.3589 | -0.05 | -0.17 | 26.46 | 26.46 | 26.3589 | 2405 |
| 1721947200 | 26.405 | 0.01 | 0.04 | 26.41 | 26.44 | 26.35 | 5593 |
| 1721860800 | 26.395 | 0.07 | 0.28 | 26.43 | 26.47 | 26.35 | 5760 |
| 1721774400 | 26.32 | -0.08 | -0.30 | 26.4194 | 26.4501 | 26.32 | 19911 |
| 1721688000 | 26.4 | -0.07 | -0.26 | 26.33 | 26.47 | 26.25 | 12036 |
| 1721428800 | 26.4699 | -0 | -0.00 | 26.44 | 26.4699 | 26.33 | 7456 |
| 1721342400 | 26.47 | 0 | 0.02 | 26.49 | 26.5 | 26.445 | 7850 |
| 1721256000 | 26.465 | 0.14 | 0.51 | 26.37 | 26.48 | 26.35 | 6043 |
| 1721169600 | 26.33 | -0.03 | -0.11 | 26.36 | 26.37 | 26.31 | 7201 |
| 1721083200 | 26.36 | 0.15 | 0.57 | 26.21 | 26.37 | 26.2099 | 7985 |
| 1720824000 | 26.21 | -0.18 | -0.66 | 26.34 | 26.4 | 26.21 | 7812 |
| 1720737600 | 26.385 | 0.02 | 0.08 | 26.37 | 26.385 | 26.3447 | 1781 |
| 1720651200 | 26.3645 | 0.04 | 0.13 | 26.314 | 26.3645 | 26.29 | 4040 |
| 1720564800 | 26.3295 | -0.01 | -0.04 | 26.2 | 26.3295 | 26.2 | 2004 |
| 1720478400 | 26.34 | 0.03 | 0.11 | 26.2697 | 26.34 | 26.16 | 9480 |
| 1720219200 | 26.31 | 0.05 | 0.18 | 26.26 | 26.31 | 26.24 | 3249 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
