NYSE - Delayed Quote USD

Global Partners LP (GLP-PB)

Compare
26.34 +0.00 (+0.00%)
At close: 3:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 17, 2024 26.32 26.40 26.04 26.34 26.34 5,401
Jun 14, 2024 26.39 26.39 26.33 26.34 26.34 6,277
Jun 13, 2024 26.50 26.50 26.40 26.40 26.40 754
Jun 12, 2024 26.40 26.40 26.32 26.38 26.38 9,946
Jun 11, 2024 26.28 26.37 26.28 26.37 26.37 4,243
Jun 10, 2024 26.32 26.41 26.28 26.29 26.29 24,256
Jun 7, 2024 26.18 26.39 26.18 26.37 26.37 4,552
Jun 6, 2024 26.29 26.37 26.22 26.29 26.29 9,311
Jun 5, 2024 26.17 26.28 26.17 26.25 26.25 19,738
Jun 4, 2024 26.23 26.23 26.03 26.16 26.16 8,140
Jun 3, 2024 26.00 26.20 25.94 26.20 26.20 10,742
May 31, 2024 25.93 26.01 25.93 26.01 26.01 5,660
May 30, 2024 25.87 25.93 25.87 25.93 25.93 4,082
May 29, 2024 25.82 25.89 25.82 25.85 25.85 10,964
May 28, 2024 25.81 25.93 25.81 25.87 25.87 4,329
May 24, 2024 25.83 25.89 25.83 25.87 25.87 5,432
May 23, 2024 25.76 25.82 25.75 25.79 25.79 13,075
May 22, 2024 25.75 25.80 25.75 25.80 25.80 2,325
May 21, 2024 25.80 25.80 25.76 25.79 25.79 6,415
May 20, 2024 25.71 25.80 25.71 25.80 25.80 5,577
May 17, 2024 25.82 25.82 25.75 25.80 25.80 4,380
May 16, 2024 25.65 25.77 25.65 25.73 25.73 6,704
May 15, 2024 25.77 25.82 25.67 25.69 25.69 3,723
May 14, 2024 25.77 25.86 25.54 25.62 25.62 5,625
May 13, 2024 25.82 25.82 25.58 25.67 25.67 14,640
May 10, 2024 25.55 25.83 25.55 25.70 25.70 4,396
May 9, 2024 25.74 25.89 25.73 25.73 25.73 3,653
May 8, 2024 25.85 25.85 25.75 25.81 25.81 8,834
May 7, 2024 25.88 25.88 25.79 25.85 25.85 3,202
May 6, 2024 25.79 25.88 25.75 25.88 25.88 7,272
May 3, 2024 25.83 25.89 25.79 25.83 25.83 2,011
May 2, 2024 25.72 25.86 25.72 25.86 25.86 6,137
May 1, 2024 25.70 25.71 25.66 25.71 25.71 2,935
Apr 30, 2024 0.59 Dividend
Apr 30, 2024 25.70 25.70 25.50 25.67 25.67 14,977
Apr 29, 2024 26.00 26.29 26.00 26.26 25.67 24,360
Apr 26, 2024 26.06 26.07 25.94 25.94 25.35 24,083
Apr 25, 2024 26.07 26.12 26.02 26.03 25.44 31,460
Apr 24, 2024 26.04 26.23 26.04 26.10 25.51 23,692
Apr 23, 2024 26.25 26.35 25.75 26.20 25.61 29,406
Apr 22, 2024 26.22 26.33 26.16 26.25 25.66 7,265
Apr 19, 2024 26.34 26.34 26.26 26.26 25.67 10,176
Apr 18, 2024 26.25 26.31 26.10 26.22 25.62 21,717
Apr 17, 2024 26.57 26.59 26.20 26.20 25.61 31,036
Apr 16, 2024 26.49 26.49 26.21 26.24 25.65 20,471
Apr 15, 2024 26.40 26.51 26.33 26.47 25.87 16,875
Apr 12, 2024 26.22 26.32 26.20 26.32 25.72 2,801
Apr 11, 2024 26.16 26.34 26.16 26.18 25.59 3,409
Apr 10, 2024 26.11 26.21 26.10 26.15 25.56 5,248
Apr 9, 2024 26.15 26.26 26.12 26.22 25.63 6,988
Apr 8, 2024 26.39 26.39 26.23 26.23 25.64 3,239
Apr 5, 2024 26.12 26.60 26.12 26.31 25.72 8,963
Apr 4, 2024 26.24 26.27 26.20 26.23 25.64 4,871
Apr 3, 2024 26.25 26.25 26.25 26.25 25.66 484
Apr 2, 2024 26.20 26.25 26.12 26.12 25.53 8,017
Apr 1, 2024 26.25 26.25 26.12 26.15 25.56 9,021
Mar 28, 2024 26.25 26.25 26.20 26.21 25.62 922
Mar 27, 2024 26.20 26.25 26.20 26.24 25.65 4,222
Mar 26, 2024 26.15 26.24 26.15 26.15 25.56 7,084
Mar 25, 2024 26.10 26.25 26.10 26.15 25.56 18,644
Mar 22, 2024 26.27 26.27 26.18 26.19 25.60 6,529
Mar 21, 2024 26.37 26.37 26.24 26.30 25.70 2,220
Mar 20, 2024 26.15 26.35 26.15 26.35 25.75 4,781
Mar 19, 2024 26.11 26.25 26.10 26.15 25.56 4,009
Mar 18, 2024 26.14 26.35 26.00 26.16 25.57 11,511
Mar 15, 2024 25.96 26.34 25.96 26.15 25.56 9,004
Mar 14, 2024 26.05 26.07 26.00 26.02 25.43 4,346
Mar 13, 2024 25.98 26.07 25.87 26.07 25.48 4,029
Mar 12, 2024 25.87 26.06 25.87 26.05 25.46 9,572
Mar 11, 2024 26.16 26.17 25.80 26.06 25.47 33,226
Mar 8, 2024 26.16 26.16 26.10 26.11 25.52 15,718
Mar 7, 2024 26.20 26.20 26.15 26.16 25.57 6,513
Mar 6, 2024 26.27 26.27 26.10 26.14 25.55 17,857
Mar 5, 2024 26.17 26.20 26.15 26.15 25.56 6,796
Mar 4, 2024 26.27 26.27 26.05 26.05 25.46 515
Mar 1, 2024 26.19 26.24 26.02 26.21 25.62 4,536
Feb 29, 2024 26.08 26.18 26.04 26.10 25.51 5,319
Feb 28, 2024 26.01 26.10 26.00 26.00 25.41 14,164
Feb 27, 2024 26.04 26.04 25.93 25.93 25.34 6,202
Feb 26, 2024 26.06 26.09 25.98 26.00 25.41 14,880
Feb 23, 2024 26.15 26.29 26.13 26.15 25.56 8,539
Feb 22, 2024 26.10 26.11 26.06 26.10 25.51 3,390
Feb 21, 2024 26.12 26.20 26.08 26.10 25.51 17,417
Feb 20, 2024 26.21 26.33 26.08 26.16 25.56 7,759
Feb 16, 2024 26.11 26.50 26.07 26.40 25.80 9,525
Feb 15, 2024 25.98 26.21 25.98 26.21 25.62 6,156
Feb 14, 2024 26.03 26.19 25.95 25.97 25.38 9,031
Feb 13, 2024 26.06 26.21 26.03 26.15 25.55 2,986
Feb 12, 2024 26.30 26.30 26.01 26.06 25.47 27,662
Feb 9, 2024 26.24 26.34 26.24 26.34 25.74 738
Feb 8, 2024 26.17 26.17 26.08 26.17 25.58 3,739
Feb 7, 2024 26.30 26.40 26.12 26.17 25.58 3,503
Feb 6, 2024 26.10 26.46 26.10 26.29 25.70 2,840
Feb 5, 2024 26.08 26.18 26.06 26.11 25.52 8,655
Feb 2, 2024 26.09 26.24 26.07 26.24 25.65 3,062
Feb 1, 2024 26.17 26.17 26.06 26.06 25.47 8,138
Jan 31, 2024 0.59 Dividend
Jan 31, 2024 26.60 26.60 26.10 26.10 25.51 3,355
Jan 30, 2024 26.65 26.74 26.65 26.70 25.52 2,498
Jan 29, 2024 26.65 26.79 26.65 26.74 25.56 3,935
Jan 26, 2024 26.75 26.85 26.75 26.85 25.66 4,204
Jan 25, 2024 26.75 26.80 26.75 26.80 25.61 13,249
Jan 24, 2024 26.76 26.76 26.47 26.75 25.56 1,563
Jan 23, 2024 26.80 26.80 26.70 26.75 25.56 3,535
Jan 22, 2024 26.72 26.83 26.72 26.76 25.57 13,229
Jan 19, 2024 26.69 26.78 26.42 26.72 25.54 8,133
Jan 18, 2024 26.60 26.77 26.60 26.71 25.53 3,514
Jan 17, 2024 26.76 26.76 26.52 26.68 25.50 2,749
Jan 16, 2024 26.71 26.81 26.71 26.76 25.57 9,109
Jan 12, 2024 26.85 26.85 26.71 26.72 25.53 7,617
Jan 11, 2024 26.80 26.85 26.80 26.85 25.66 3,511
Jan 10, 2024 26.75 26.80 26.75 26.80 25.61 1,326
Jan 9, 2024 26.69 26.85 26.69 26.80 25.61 6,722
Jan 8, 2024 26.75 26.75 26.53 26.71 25.53 8,631
Jan 5, 2024 26.60 26.75 26.60 26.75 25.56 7,487
Jan 4, 2024 26.37 26.60 26.37 26.60 25.42 6,944
Jan 3, 2024 26.47 26.47 26.26 26.33 25.16 4,274
Jan 2, 2024 26.30 26.47 26.15 26.26 25.10 10,325
Dec 29, 2023 26.03 26.31 26.03 26.27 25.11 3,653
Dec 28, 2023 26.07 26.19 26.00 26.03 24.88 11,638
Dec 27, 2023 26.03 26.09 26.03 26.09 24.93 5,342
Dec 26, 2023 25.80 26.04 25.79 26.04 24.89 14,471
Dec 22, 2023 25.97 26.09 25.76 25.85 24.70 8,701
Dec 21, 2023 25.99 26.02 25.99 26.02 24.87 1,269
Dec 20, 2023 26.30 26.30 25.90 25.99 24.84 12,457
Dec 19, 2023 26.20 26.24 25.96 25.96 24.81 3,252
Dec 18, 2023 26.15 26.18 25.93 26.14 24.98 13,416
Dec 15, 2023 25.96 26.05 25.93 26.05 24.89 1,302
Dec 14, 2023 26.06 26.06 25.82 25.97 24.82 10,607
Dec 13, 2023 26.10 26.15 25.98 26.06 24.90 6,000
Dec 12, 2023 26.00 26.10 26.00 26.01 24.86 5,271
Dec 11, 2023 25.90 26.00 25.90 26.00 24.85 6,388
Dec 8, 2023 25.85 25.99 25.82 25.95 24.80 3,217
Dec 7, 2023 25.99 25.99 25.80 25.99 24.84 6,393
Dec 6, 2023 25.92 25.95 25.90 25.90 24.75 1,553
Dec 5, 2023 25.77 25.86 25.76 25.77 24.63 1,221
Dec 4, 2023 25.74 25.78 25.72 25.76 24.62 4,614
Dec 1, 2023 25.65 25.92 25.65 25.74 24.60 6,037
Nov 30, 2023 25.55 25.65 25.54 25.65 24.51 5,180
Nov 29, 2023 25.55 25.60 25.47 25.60 24.46 3,220
Nov 28, 2023 25.50 25.50 25.40 25.40 24.27 1,274
Nov 27, 2023 25.55 25.60 25.51 25.51 24.38 1,800
Nov 24, 2023 25.50 25.56 25.50 25.55 24.42 3,436
Nov 22, 2023 25.50 25.50 25.50 25.50 24.37 -
Nov 21, 2023 25.45 25.55 25.45 25.50 24.37 3,001
Nov 20, 2023 25.55 25.55 25.43 25.50 24.37 6,462
Nov 17, 2023 25.48 25.50 25.40 25.47 24.34 4,454
Nov 16, 2023 25.55 25.55 25.45 25.45 24.32 8,954
Nov 15, 2023 25.55 25.55 25.45 25.50 24.37 12,207
Nov 14, 2023 25.55 25.55 25.40 25.45 24.32 11,224
Nov 13, 2023 25.50 25.50 25.40 25.45 24.32 2,208
Nov 10, 2023 25.28 25.48 25.28 25.48 24.35 3,299
Nov 9, 2023 25.46 25.46 25.25 25.30 24.17 9,473
Nov 8, 2023 25.50 25.50 25.42 25.42 24.29 1,860
Nov 7, 2023 25.62 25.64 25.42 25.48 24.35 3,963
Nov 6, 2023 25.50 25.58 25.30 25.50 24.37 4,252
Nov 3, 2023 25.41 25.58 25.41 25.52 24.39 5,538
Nov 2, 2023 25.25 25.55 25.25 25.41 24.28 5,663
Nov 1, 2023 25.12 25.57 25.12 25.38 24.25 8,682
Oct 31, 2023 0.59 Dividend
Oct 31, 2023 25.65 25.65 25.40 25.47 24.34 14,838
Oct 30, 2023 25.66 25.77 25.60 25.76 24.05 5,433
Oct 27, 2023 25.58 25.60 25.51 25.58 23.88 3,010
Oct 26, 2023 25.65 25.65 25.54 25.61 23.91 4,369
Oct 25, 2023 25.58 25.61 25.51 25.51 23.82 2,364
Oct 24, 2023 25.57 25.70 25.51 25.61 23.91 4,971
Oct 23, 2023 25.68 25.74 25.68 25.74 24.03 6,501
Oct 20, 2023 25.74 25.74 25.72 25.72 24.01 1,876
Oct 19, 2023 25.65 25.74 25.65 25.65 23.95 4,292
Oct 18, 2023 25.70 25.70 25.65 25.67 23.96 5,140
Oct 17, 2023 25.69 25.74 25.66 25.74 24.03 2,950
Oct 16, 2023 25.66 25.74 25.60 25.69 23.98 5,542
Oct 13, 2023 25.63 25.70 25.49 25.70 23.99 6,995
Oct 12, 2023 25.62 25.62 25.40 25.44 23.75 16,451
Oct 11, 2023 25.68 25.74 25.62 25.62 23.92 12,778
Oct 10, 2023 25.70 25.73 25.65 25.73 24.02 2,750
Oct 9, 2023 25.75 25.75 25.58 25.61 23.91 4,284
Oct 6, 2023 25.70 25.70 25.58 25.66 23.96 2,383
Oct 5, 2023 25.65 25.65 25.60 25.60 23.90 810
Oct 4, 2023 25.76 25.76 25.56 25.60 23.90 12,852
Oct 3, 2023 25.72 25.85 25.65 25.65 23.95 11,270
Oct 2, 2023 25.56 25.86 25.56 25.74 24.03 6,928
Sep 29, 2023 25.70 25.71 25.61 25.70 23.99 3,290
Sep 28, 2023 25.60 25.65 25.60 25.64 23.94 2,716
Sep 27, 2023 25.63 25.63 25.55 25.63 23.93 5,104
Sep 26, 2023 25.60 25.61 25.55 25.60 23.90 5,628
Sep 25, 2023 25.64 25.64 25.55 25.58 23.88 5,266
Sep 22, 2023 25.64 25.83 25.64 25.64 23.94 2,837
Sep 21, 2023 26.00 26.00 25.60 25.63 23.93 6,963
Sep 20, 2023 25.93 25.95 25.91 25.92 24.20 998
Sep 19, 2023 25.99 26.10 25.80 26.01 24.29 14,922
Sep 18, 2023 25.58 25.80 25.58 25.80 24.08 5,296
Sep 15, 2023 25.80 25.81 25.80 25.81 24.10 2,549
Sep 14, 2023 25.76 25.83 25.75 25.75 24.04 7,593
Sep 13, 2023 25.75 25.90 25.75 25.88 24.16 2,285
Sep 12, 2023 25.75 25.90 25.75 25.81 24.10 4,868
Sep 11, 2023 25.75 25.88 25.75 25.86 24.14 11,687
Sep 8, 2023 25.89 25.95 25.76 25.90 24.18 3,985
Sep 7, 2023 25.99 26.01 25.50 25.95 24.23 6,079
Sep 6, 2023 25.30 25.90 25.30 25.90 24.18 4,458
Sep 5, 2023 26.10 26.10 25.65 26.08 24.35 3,901
Sep 1, 2023 25.82 26.10 25.82 26.10 24.37 2,231
Aug 31, 2023 25.74 26.15 25.74 26.10 24.37 23,093
Aug 30, 2023 25.69 25.72 25.65 25.72 24.01 3,937
Aug 29, 2023 25.58 25.69 25.58 25.66 23.96 4,623
Aug 28, 2023 25.55 25.63 25.54 25.60 23.90 2,209
Aug 25, 2023 25.45 25.51 25.45 25.45 23.77 6,324
Aug 24, 2023 25.69 25.69 25.45 25.45 23.76 3,393
Aug 23, 2023 25.58 25.69 25.50 25.53 23.83 5,367
Aug 22, 2023 25.74 25.74 25.57 25.67 23.97 16,642
Aug 21, 2023 25.65 25.74 25.48 25.74 24.03 6,780
Aug 18, 2023 25.41 25.67 25.41 25.67 23.97 9,146
Aug 17, 2023 25.40 25.61 25.40 25.59 23.89 8,330
Aug 16, 2023 25.60 25.60 25.51 25.60 23.90 4,229
Aug 15, 2023 25.28 25.59 25.28 25.56 23.86 6,653
Aug 14, 2023 25.50 25.69 25.50 25.55 23.85 4,267
Aug 11, 2023 25.76 25.76 25.00 25.10 23.43 13,687
Aug 10, 2023 25.75 25.77 25.66 25.68 23.98 8,622
Aug 9, 2023 25.75 25.75 25.69 25.71 24.01 1,947
Aug 8, 2023 25.75 25.75 25.60 25.68 23.98 2,680
Aug 7, 2023 25.60 25.70 25.60 25.68 23.98 1,707
Aug 4, 2023 25.60 25.71 25.58 25.66 23.95 1,707
Aug 3, 2023 25.50 25.67 25.50 25.53 23.83 4,570
Aug 2, 2023 25.64 25.64 25.50 25.50 23.81 4,843
Aug 1, 2023 25.74 25.74 25.54 25.56 23.86 7,878
Jul 31, 2023 0.59 Dividend
Jul 31, 2023 25.62 25.72 25.62 25.65 23.95 7,715
Jul 28, 2023 26.19 26.25 26.19 26.21 23.92 8,264
Jul 27, 2023 26.29 26.32 26.20 26.25 23.95 7,967
Jul 26, 2023 26.15 26.20 26.10 26.16 23.87 3,947
Jul 25, 2023 26.15 26.19 26.10 26.15 23.86 6,280
Jul 24, 2023 26.03 26.19 26.03 26.18 23.89 12,124
Jul 21, 2023 26.00 26.19 26.00 26.10 23.82 6,020
Jul 20, 2023 26.01 26.14 25.90 26.12 23.83 4,880
Jul 19, 2023 25.75 26.07 25.75 26.07 23.79 6,013
Jul 18, 2023 25.80 26.00 25.80 25.97 23.70 3,905
Jul 17, 2023 25.77 25.77 25.67 25.75 23.50 11,616
Jul 14, 2023 25.72 25.72 25.67 25.70 23.45 4,126
Jul 13, 2023 25.77 25.77 25.64 25.70 23.45 22,152
Jul 12, 2023 25.62 25.65 25.54 25.55 23.31 6,631
Jul 11, 2023 25.70 25.74 25.62 25.62 23.38 6,254
Jul 10, 2023 25.77 25.77 25.53 25.74 23.49 15,098
Jul 7, 2023 25.75 25.80 25.69 25.77 23.51 10,392
Jul 6, 2023 25.89 25.89 25.70 25.70 23.45 4,684
Jul 5, 2023 25.79 25.85 25.74 25.74 23.48 2,222
Jul 3, 2023 25.78 25.78 25.62 25.71 23.46 2,470
Jun 30, 2023 25.75 25.76 25.68 25.72 23.47 4,894
Jun 29, 2023 25.78 25.78 25.72 25.73 23.48 4,112
Jun 28, 2023 25.84 25.88 25.70 25.78 23.52 2,168
Jun 27, 2023 25.87 26.12 25.73 25.75 23.50 5,305
Jun 26, 2023 25.63 26.17 25.63 25.73 23.48 23,083
Jun 23, 2023 25.71 25.71 25.59 25.62 23.38 4,866
Jun 22, 2023 25.67 25.68 25.59 25.60 23.36 6,958
Jun 21, 2023 25.69 25.70 25.61 25.69 23.44 3,115
Jun 20, 2023 25.68 25.68 25.61 25.61 23.37 4,492

Related Tickers

EP-PC El Paso Energy Capital Trust I PFD CV TR SECS
47.11
-0.03%
 
GLOP-PB GasLog Partners LP
25.60
+0.39%
 
DLNG-PA Dynagas LNG Partners LP
25.66
-0.35%
 
SEAL-PA Seapeak LLC
25.60
-0.68%
 
ET-PI Energy Transfer LP
11.38
+0.66%
 
DLNG-PB Dynagas LNG Partners LP
26.18
+0.49%
 
SEAL-PB Seapeak LLC
26.00
-0.27%
 
NGL-PC NGL Energy Partners LP
24.52
+0.25%
 
NGL-PB NGL Energy Partners LP
24.43
-0.16%
 
GLOP-PA GasLog Partners LP
25.29
+1.57%