Global Partners LP (GLP)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 41.27 | 0.81 | 2.00 | 40.77 | 41.89 | 40.58 | 43981 |
| 1721256000 | 40.46 | 0.05 | 0.12 | 40.74 | 40.95 | 40.13 | 42488 |
| 1721169600 | 40.41 | -0.32 | -0.79 | 40.51 | 40.73 | 39.4 | 94470 |
| 1721083200 | 40.73 | -1.9 | -4.46 | 42.16 | 42.39 | 39.66 | 148371 |
| 1720824000 | 42.63 | -0.84 | -1.93 | 42.41 | 43.3508 | 42.06 | 99810 |
| 1720737600 | 43.47 | -1.53 | -3.40 | 44.75 | 44.75 | 42.63 | 76614 |
| 1720651200 | 45 | -0.43 | -0.95 | 45.04 | 45.43 | 44.38 | 33796 |
| 1720564800 | 45.43 | 0.29 | 0.64 | 45.51 | 45.77 | 44.75 | 181238 |
| 1720478400 | 45.14 | -0.03 | -0.07 | 45.1 | 45.59 | 44.9 | 23915 |
| 1720219200 | 45.17 | -0.49 | -1.07 | 45.65 | 45.78 | 45.01 | 26502 |
| 1720040640 | 45.66 | 0.29 | 0.64 | 45.37 | 45.99 | 45.0801 | 14010 |
| 1719960000 | 45.37 | -0.72 | -1.56 | 45.75 | 46.39 | 45.03 | 26952 |
| 1719873600 | 46.09 | 0.46 | 1.01 | 46.24 | 46.24 | 45.1101 | 36896 |
| 1719614400 | 45.63 | -0.21 | -0.46 | 45.72 | 46.89 | 45.492 | 48551 |
| 1719528000 | 45.84 | 0.07 | 0.15 | 45.41 | 46.29 | 45.08 | 68524 |
| 1719441600 | 45.77 | 0.43 | 0.95 | 45.19 | 46.28 | 45.19 | 12737 |
| 1719355200 | 45.34 | -0.27 | -0.59 | 45.34 | 45.93 | 45.21 | 24501 |
| 1719268800 | 45.61 | 0.46 | 1.02 | 45 | 46.34 | 45 | 87338 |
| 1719009600 | 45.15 | -0.3 | -0.66 | 44.91 | 45.96 | 44.61 | 154697 |
| 1718923200 | 45.45 | 0.9 | 2.02 | 44.79 | 46.1722 | 44.79 | 93988 |
| 1718750400 | 44.55 | -2.45 | -5.21 | 46.59 | 46.98 | 44.37 | 166948 |
| 1718664000 | 47 | -0.2 | -0.42 | 47.36 | 47.7431 | 46.9 | 59390 |
| 1718404800 | 47.2 | -1.81 | -3.69 | 48.99 | 49.48 | 46.795 | 89073 |
| 1718318400 | 49.01 | 0.14 | 0.29 | 48.65 | 49.3 | 48.1068 | 53475 |
| 1718232000 | 48.87 | -0.36 | -0.73 | 50.3962 | 50.8 | 48.87 | 145404 |
| 1718145600 | 49.23 | -0.83 | -1.66 | 49.51 | 50.19 | 49 | 91028 |
| 1718059200 | 50.06 | 1.74 | 3.60 | 48.18 | 50.85 | 48 | 171675 |
| 1717800000 | 48.32 | -1.02 | -2.07 | 49.07 | 49.65 | 48.32 | 70507 |
| 1717713600 | 49.34 | -0.28 | -0.56 | 48.83 | 49.56 | 48.2701 | 78673 |
| 1717627200 | 49.62 | 1.83 | 3.83 | 47.99 | 49.62 | 47.3197 | 86636 |
| 1717540800 | 47.79 | -0.05 | -0.10 | 47.05 | 47.79 | 46.8 | 70727 |
| 1717454400 | 47.84 | -0.49 | -1.01 | 47.95 | 48.04 | 45.86 | 99771 |
| 1717195200 | 48.33 | 1.56 | 3.34 | 46.41 | 48.45 | 46.41 | 124870 |
| 1717108800 | 46.77 | 0.86 | 1.87 | 45.48 | 47.58 | 45.48 | 128773 |
| 1717022400 | 45.91 | -0.18 | -0.39 | 46.29 | 46.7 | 45.75 | 83634 |
| 1716936000 | 46.09 | 1.99 | 4.51 | 43.62 | 46.81 | 43.62 | 169072 |
| 1716590400 | 44.1 | -0.35 | -0.79 | 44.21 | 45.42 | 44.1 | 57618 |
| 1716504000 | 44.45 | 0.88 | 2.02 | 43.31 | 45.435 | 43.31 | 46433 |
| 1716417600 | 43.57 | -0.76 | -1.71 | 44.01 | 44.855 | 42.97 | 69224 |
| 1716331200 | 44.33 | -0.9 | -1.99 | 45.03 | 46.01 | 44.12 | 108692 |
| 1716244800 | 45.23 | 0.75 | 1.69 | 44.16 | 45.69 | 44.16 | 158060 |
| 1715985600 | 44.48 | 1.12 | 2.58 | 43.12 | 44.98 | 42.7201 | 119498 |
| 1715899200 | 43.36 | -0.14 | -0.32 | 43.26 | 43.895 | 42.97 | 91880 |
| 1715812800 | 43.5 | 1.58 | 3.77 | 41.71 | 44.36 | 41.71 | 133142 |
| 1715726400 | 41.92 | 0.31 | 0.75 | 41.17 | 41.92 | 40.59 | 135085 |
| 1715640000 | 41.61 | -2.38 | -5.41 | 43.78 | 44.5 | 41.53 | 184549 |
| 1715380800 | 43.99 | -2.21 | -4.78 | 45.77 | 46.005 | 43.55 | 155461 |
| 1715294400 | 46.2 | 0.98 | 2.17 | 45.29 | 46.2 | 44.51 | 71706 |
| 1715208000 | 45.22 | -3.16 | -6.53 | 43.82 | 46.15 | 43.5401 | 213029 |
| 1715121600 | 48.38 | 0.11 | 0.23 | 48.3 | 48.57 | 47.74 | 110933 |
| 1715035200 | 48.27 | 0.52 | 1.09 | 47.42 | 48.27 | 47.15 | 88343 |
| 1714776000 | 47.75 | 0.09 | 0.19 | 47.75 | 47.93 | 47.345 | 68364 |
| 1714689600 | 47.66 | 0.7 | 1.49 | 47.32 | 47.77 | 46.7 | 48101 |
| 1714603200 | 46.96 | 0.07 | 0.15 | 46.56 | 47.24 | 46.4241 | 59983 |
| 1714516800 | 46.89 | -0.65 | -1.37 | 47.01 | 47.4 | 46.615 | 51918 |
| 1714430400 | 47.54 | 0.32 | 0.68 | 47.31 | 48.24 | 47.1 | 37608 |
| 1714171200 | 47.22 | -0.11 | -0.23 | 47.33 | 47.99 | 47.06 | 67763 |
| 1714084800 | 47.33 | 0.65 | 1.39 | 46.63 | 47.69 | 46.2 | 68934 |
| 1713998400 | 46.68 | -0.27 | -0.58 | 47.24 | 47.24 | 46.25 | 70924 |
| 1713912000 | 46.95 | 0.71 | 1.54 | 46.7 | 46.95 | 46.29 | 42834 |
| 1713825600 | 46.24 | 0.14 | 0.30 | 46.33 | 46.665 | 45.11 | 136757 |
| 1713566400 | 46.1 | 0.57 | 1.25 | 45.1 | 46.4085 | 45.1 | 57137 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
