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 |
|---|---|---|---|---|---|---|---|
| 1736811600 | 46.26 | -0.49 | -1.05 | 46.75 | 47.74 | 45.2 | 78004 |
| 1736552400 | 46.75 | -1 | -2.09 | 47.75 | 47.75 | 46.23 | 34963 |
| 1736379600 | 47.75 | 1.75 | 3.80 | 45.71 | 47.75 | 45.42 | 38646 |
| 1736293200 | 46 | -0.89 | -1.90 | 46.65 | 47.165 | 45.7 | 44538 |
| 1736206800 | 46.89 | -0.36 | -0.76 | 46.89 | 48.655 | 46.73 | 27046 |
| 1735947600 | 47.25 | 0.34 | 0.72 | 47.43 | 48.07 | 46.82 | 107872 |
| 1735861200 | 46.91 | 0.36 | 0.77 | 47.25 | 48.35 | 45.77 | 168019 |
| 1735688400 | 46.55 | 0.33 | 0.71 | 46.5 | 47.9 | 46.1512 | 21542 |
| 1735602000 | 46.22 | -1.88 | -3.91 | 47.74 | 47.89 | 46.11 | 64527 |
| 1735342800 | 48.1 | 0 | 0.00 | 48.15 | 48.28 | 47.12 | 67034 |
| 1735256400 | 48.1 | -1.28 | -2.59 | 48.86 | 49.2147 | 47.61 | 60358 |
| 1735077840 | 49.38 | 1.5 | 3.13 | 47.54 | 49.7275 | 47.1801 | 36866 |
| 1734997200 | 47.88 | 0.01 | 0.02 | 47 | 47.88 | 44.99 | 71427 |
| 1734738000 | 47.87 | 0.83 | 1.76 | 47.1 | 49.28 | 47.1 | 225062 |
| 1734651600 | 47.04 | 0.51 | 1.10 | 46.97 | 48.41 | 46.97 | 93361 |
| 1734565200 | 46.53 | -2.04 | -4.20 | 48 | 49.5937 | 45.69 | 243384 |
| 1734478800 | 48.57 | -2.62 | -5.12 | 51.11 | 51.255 | 48.52 | 229163 |
| 1734392400 | 51.19 | -2.18 | -4.08 | 53.4 | 54 | 50.76 | 67209 |
| 1734133200 | 53.37 | -1.71 | -3.10 | 55.54 | 56.61 | 53.28 | 142960 |
| 1734046800 | 55.08 | 1.43 | 2.67 | 54.15 | 55.605 | 52.73 | 72064 |
| 1733960400 | 53.65 | -0.27 | -0.50 | 54 | 55.05 | 53.57 | 122261 |
| 1733874000 | 53.92 | -1.84 | -3.30 | 56.16 | 56.325 | 53.78 | 119855 |
| 1733787600 | 55.76 | -0.77 | -1.36 | 57 | 57.8717 | 55.43 | 71275 |
| 1733528400 | 56.53 | -0.53 | -0.93 | 57.42 | 58.765 | 56.3292 | 181062 |
| 1733442000 | 57.06 | 0.65 | 1.15 | 56.69 | 57.93 | 56.025 | 95610 |
| 1733355600 | 56.41 | -0.44 | -0.77 | 56.85 | 56.85 | 55.32 | 61618 |
| 1733269200 | 56.85 | 0.92 | 1.64 | 56 | 56.85 | 55.5561 | 43372 |
| 1733182800 | 55.93 | -0.52 | -0.92 | 56.01 | 56.23 | 54.2 | 70745 |
| 1732917840 | 56.45 | 1.7 | 3.11 | 54.75 | 56.45 | 54.3396 | 44872 |
| 1732750800 | 54.75 | 0.83 | 1.54 | 53.44 | 54.75 | 53.22 | 58316 |
| 1732664400 | 53.92 | 1.14 | 2.16 | 52.63 | 53.92 | 52.2 | 44770 |
| 1732578000 | 52.78 | -0.23 | -0.43 | 52 | 53.3121 | 51.755 | 43141 |
| 1732318800 | 53.01 | 1.16 | 2.24 | 51.74 | 53.21 | 51.74 | 78706 |
| 1732232400 | 51.85 | 1.29 | 2.55 | 50.81 | 52.55 | 50.7174 | 49260 |
| 1732146000 | 50.56 | -1.39 | -2.68 | 52 | 52 | 50.43 | 69330 |
| 1732059600 | 51.95 | 0.36 | 0.70 | 51.27 | 52 | 50.82 | 47356 |
| 1731973200 | 51.59 | 2.07 | 4.18 | 49.54 | 51.59 | 49.54 | 94735 |
| 1731714000 | 49.52 | -0.11 | -0.22 | 49.92 | 50 | 49.0101 | 87360 |
| 1731627600 | 49.63 | 0.69 | 1.41 | 49.03 | 49.755 | 48.395 | 63771 |
| 1731541200 | 48.94 | 0.33 | 0.68 | 49.04 | 49.85 | 48.26 | 62524 |
| 1731454800 | 48.61 | -0.66 | -1.34 | 49 | 49.4748 | 48.2 | 34000 |
| 1731368400 | 49.27 | 0.63 | 1.30 | 48.46 | 49.82 | 48.385 | 54510 |
| 1731109200 | 48.64 | 0.66 | 1.38 | 48.5 | 48.64 | 47.5262 | 99319 |
| 1731022800 | 47.98 | -0.52 | -1.07 | 48.87 | 48.87 | 47.7 | 86058 |
| 1730936400 | 48.5 | 0.5 | 1.04 | 48.1 | 48.955 | 47.8747 | 134012 |
| 1730850000 | 48 | 1.3 | 2.78 | 47 | 48 | 46.57 | 130861 |
| 1730763600 | 46.7 | -0.2 | -0.43 | 47 | 47 | 46.59 | 118259 |
| 1730500800 | 46.9 | 0.08 | 0.17 | 47 | 47 | 46.3934 | 51632 |
| 1730414400 | 46.82 | 0.31 | 0.67 | 46.9 | 47.08 | 46.59 | 92425 |
| 1730328000 | 46.51 | -0.15 | -0.32 | 46.3 | 47.15 | 45.682 | 51280 |
| 1730241600 | 46.66 | 0.05 | 0.11 | 46.25 | 46.73 | 45.285 | 75308 |
| 1730155200 | 46.61 | -0.27 | -0.58 | 46.4 | 47.16 | 46.2 | 45600 |
| 1729896000 | 46.88 | -0.75 | -1.57 | 47.68 | 48.05 | 46.79 | 47052 |
| 1729809600 | 47.63 | -0.34 | -0.71 | 48 | 48 | 46.8 | 73576 |
| 1729723200 | 47.97 | 2.01 | 4.37 | 46.39 | 48.01 | 46.064 | 50905 |
| 1729636800 | 45.96 | 1.31 | 2.93 | 44.95 | 46.64 | 44.22 | 36482 |
| 1729550400 | 44.65 | -1.46 | -3.17 | 45.81 | 46.74 | 44.29 | 117482 |
| 1729291200 | 46.11 | -0.66 | -1.41 | 46.36 | 47.5 | 45.66 | 33778 |
| 1729204800 | 46.77 | -1.23 | -2.56 | 47.5 | 47.5935 | 46.45 | 30712 |
| 1729118400 | 48 | 0.8 | 1.69 | 46.81 | 48.43 | 46.81 | 45457 |
| 1729032000 | 47.2 | -0.8 | -1.67 | 47.51 | 47.6601 | 46.88 | 29050 |
| 1728945600 | 48 | 1.02 | 2.17 | 47.23 | 48 | 46.54 | 36280 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
