NYSE - Delayed Quote USD

Global Partners LP (GLP-PB)

Compare
26.51
-0.05
(-0.18%)
At close: January 29 at 3:44:28 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 29, 202526.6026.6026.5026.5126.517,147
Jan 28, 202526.5726.6226.5626.5626.564,465
Jan 27, 202526.4826.5626.4826.5626.563,303
Jan 24, 202526.4426.4826.4426.4826.482,775
Jan 23, 202526.4826.4826.4226.4626.461,762
Jan 22, 202526.3226.4526.3226.4526.453,539
Jan 21, 202526.3926.4226.3926.4226.422,983
Jan 17, 202526.3826.4426.3826.4126.412,701
Jan 16, 202526.3726.3926.3726.3926.392,697
Jan 15, 202526.3326.3526.3326.3526.353,917
Jan 14, 202526.3226.3526.3226.3426.3410,112
Jan 13, 202526.2526.3526.2526.3526.358,698
Jan 10, 202526.2726.2826.2426.2626.265,896
Jan 8, 202526.2926.3026.2126.3026.309,041
Jan 7, 202526.2926.2926.2626.2626.265,204
Jan 6, 202526.1126.2526.1126.2426.248,438
Jan 3, 202526.1326.1926.1326.1726.174,693
Jan 2, 202526.1726.1926.1026.1526.155,192
Dec 31, 202426.1426.1926.0826.1426.147,734
Dec 30, 202426.1726.1726.0726.0826.084,156
Dec 27, 202426.1726.1726.0526.1226.124,175
Dec 26, 202426.1426.1826.1226.1426.143,189
Dec 24, 202426.1026.1526.0626.1426.141,343
Dec 23, 202426.2026.2026.0526.1326.132,996
Dec 20, 202426.1626.1726.0526.0926.093,929
Dec 19, 202426.1826.1826.0526.1426.142,982
Dec 18, 202426.1026.1726.1026.1226.123,923
Dec 17, 202426.1026.1826.1026.1226.123,667
Dec 16, 202426.1126.2326.1026.1826.186,116
Dec 13, 202426.2026.2026.1526.1526.15793
Dec 12, 202426.1126.1926.1126.1726.176,104
Dec 11, 202426.1626.1926.1126.1626.166,363
Dec 10, 202426.1826.2026.1626.1826.182,593
Dec 9, 202426.2026.2926.1626.1626.168,796
Dec 6, 202426.1726.1826.1626.1826.182,778
Dec 5, 202426.2426.2426.1026.1726.178,591
Dec 4, 202426.3026.3026.1926.2026.209,746
Dec 3, 202426.1126.3926.1126.3226.3211,617
Dec 2, 202426.1326.1326.0526.0826.084,933
Nov 29, 202426.0926.1026.0926.1026.10683
Nov 27, 202426.1026.1026.0326.1026.10846
Nov 26, 202426.0026.0725.9626.0726.0710,728
Nov 25, 202426.0226.1326.0226.1026.103,981
Nov 22, 202426.0926.1226.0926.1126.11914
Nov 21, 202426.1326.1326.0026.1126.115,978
Nov 20, 202426.0026.1326.0026.1226.122,729
Nov 19, 202426.2226.2226.0126.0526.055,862
Nov 18, 202426.1526.1526.0426.1026.102,484
Nov 15, 202426.1126.2526.0226.2026.206,407
Nov 14, 202425.9925.9925.9225.9725.971,626
Nov 13, 202425.9925.9925.9225.9425.945,019
Nov 12, 202425.9425.9825.9225.9525.954,971
Nov 11, 202425.9926.0025.8625.9625.965,854
Nov 8, 202425.9825.9925.9325.9925.993,375
Nov 7, 202425.9025.9625.9025.9325.934,109
Nov 6, 202425.8825.9825.8825.9825.9810,833
Nov 5, 202425.9025.9225.8825.8825.881,038
Nov 4, 202425.9825.9825.8625.9125.915,030
Nov 1, 2024 0.59 Dividend
Nov 1, 202425.9225.9225.7025.8625.8614,247
Oct 31, 202426.4726.5026.3726.5025.919,263
Oct 30, 202426.3826.5026.3526.4725.8811,448
Oct 29, 202426.3326.4526.3326.3525.7610,836
Oct 28, 202426.2526.3526.2526.3525.766,148
Oct 25, 202426.3226.3226.2626.2825.692,598
Oct 24, 202426.3226.3426.2826.2825.692,821
Oct 23, 202426.2026.3326.2026.3125.727,584
Oct 22, 202426.2926.3726.2826.3425.755,666
Oct 21, 202426.2526.3726.2526.3725.782,425
Oct 18, 202426.3126.3226.2626.3025.714,344
Oct 17, 202426.2626.3326.0026.3325.748,226
Oct 16, 202426.2926.3626.1026.3025.718,319
Oct 15, 202426.3026.3226.2326.3125.722,875
Oct 14, 202426.1626.3226.1626.3225.734,213
Oct 11, 202426.2826.3126.2726.3025.715,476
Oct 10, 202426.0626.3026.0626.3025.7112,358
Oct 9, 202426.1626.1826.0826.1725.585,482
Oct 8, 202426.1226.2126.1226.2025.611,805
Oct 7, 202426.1126.1326.0226.1325.547,525
Oct 4, 202426.0026.1126.0026.1125.522,703
Oct 3, 202426.0526.1326.0526.1225.539,660
Oct 2, 202425.9426.0825.9426.0725.487,407
Oct 1, 202425.9925.9925.9325.9625.385,011
Sep 30, 202425.9525.9825.9325.9525.373,519
Sep 27, 202425.9625.9625.9225.9325.352,753
Sep 26, 202425.8825.9725.8825.9325.356,659
Sep 25, 202425.8625.9625.8625.9625.386,363
Sep 24, 202425.9225.9525.8325.8325.258,498
Sep 23, 202425.9426.0225.9225.9925.4110,708
Sep 20, 202425.9625.9825.9525.9725.395,019
Sep 19, 202425.9226.0425.9225.9825.409,111
Sep 18, 202425.8326.0025.8325.9925.419,378
Sep 17, 202425.9325.9825.8325.9525.375,009
Sep 16, 202425.8725.9325.8725.9225.346,242
Sep 13, 202425.9825.9825.8625.8825.303,301
Sep 12, 202425.8825.9825.8825.9825.401,553
Sep 11, 202425.9325.9525.8025.9525.3711,912
Sep 10, 202425.9625.9625.8625.8925.318,986
Sep 9, 202425.9225.9225.8925.9025.323,850
Sep 6, 202425.9425.9825.9125.9525.378,133
Sep 5, 202425.9125.9425.9125.9425.363,795
Sep 4, 202425.9125.9125.8525.8525.283,432
Sep 3, 202425.9725.9725.9225.9225.345,139
Aug 30, 202425.8925.9225.8725.8725.294,346
Aug 29, 202425.8225.8925.8225.8925.312,713
Aug 28, 202425.8525.8525.7525.8225.244,465
Aug 27, 202425.9025.9025.7525.8225.2411,903
Aug 26, 202425.8125.9325.7725.7725.199,105
Aug 23, 202425.8125.9325.8025.9325.354,082
Aug 22, 202425.8225.9125.8025.8525.285,282
Aug 21, 202425.8725.9425.8025.8925.314,951
Aug 20, 202425.9525.9625.8725.9325.355,626
Aug 19, 202425.9125.9925.9125.9525.374,204
Aug 16, 202425.7725.9025.7725.8825.3010,658
Aug 15, 202425.8625.8625.7325.8525.276,887
Aug 14, 202425.8025.8725.7225.7825.205,534
Aug 13, 202425.8725.8725.7425.7825.208,801
Aug 12, 202425.8725.8725.7725.8025.225,783
Aug 9, 202425.8725.8725.8225.8725.294,012
Aug 8, 202425.8025.8225.7025.8025.226,431
Aug 7, 202425.8225.8625.7425.8325.2515,136
Aug 6, 202425.7025.8125.6525.8125.235,250
Aug 5, 202425.8825.8825.4325.6525.0815,075
Aug 2, 202425.8625.9025.8125.8125.2315,651
Aug 1, 2024 0.59 Dividend
Aug 1, 202425.8225.8925.7925.8325.2512,601
Jul 31, 202426.3426.4226.2626.3225.158,704
Jul 30, 202426.4226.4426.2326.2525.0824,716
Jul 29, 202426.4226.4226.3026.3225.1511,819
Jul 26, 202426.4626.4626.3626.3625.192,405
Jul 25, 202426.4126.4426.3526.4125.235,593
Jul 24, 202426.4026.4726.3526.4025.225,860
Jul 23, 202426.4226.4526.3226.3225.1519,911
Jul 22, 202426.3326.4726.2526.4025.2312,041
Jul 19, 202426.4426.4726.3326.4725.297,806
Jul 18, 202426.4926.5026.4426.4725.297,850
Jul 17, 202426.4026.4826.3526.4725.296,802
Jul 16, 202426.3626.3726.3126.3325.167,201
Jul 15, 202426.2126.3726.2126.3625.197,985
Jul 12, 202426.3426.4026.2126.2125.047,812
Jul 11, 202426.3726.3926.3426.3925.211,781
Jul 10, 202426.3126.3626.2926.3625.194,040
Jul 9, 202426.2026.3326.2026.3325.162,004
Jul 8, 202426.2726.3426.1626.3425.179,480
Jul 5, 202426.2626.3126.2426.3125.143,249
Jul 3, 202426.2326.2826.1526.2625.094,208
Jul 2, 202426.1326.1726.1326.1625.003,084
Jul 1, 202426.0926.1926.0326.1925.036,562
Jun 28, 202426.0126.0726.0026.0624.906,671
Jun 27, 202426.0926.0925.8026.0224.869,129
Jun 26, 202426.0726.1026.0626.0924.936,886
Jun 25, 202426.1526.2826.1526.2125.043,269
Jun 24, 202426.2026.2926.1026.1524.9923,471
Jun 21, 202426.3426.3426.2926.3025.133,923
Jun 20, 202426.2926.3826.2926.3425.171,451
Jun 18, 202426.3026.3426.3026.3025.132,926
Jun 17, 202426.3226.4026.0426.3425.175,426
Jun 14, 202426.3926.3926.3326.3425.176,277
Jun 13, 202426.5026.5026.4026.4025.22754
Jun 12, 202426.4026.4026.3226.3825.209,946
Jun 11, 202426.2826.3726.2826.3725.204,243
Jun 10, 202426.3226.4126.2826.2925.1224,256
Jun 7, 202426.1826.3926.1826.3725.204,552
Jun 6, 202426.2926.3726.2226.2925.129,311
Jun 5, 202426.1726.2826.1726.2525.0819,738
Jun 4, 202426.2326.2326.0326.1625.008,140
Jun 3, 202426.0026.2025.9426.2025.0410,742
May 31, 202425.9326.0125.9326.0124.855,660
May 30, 202425.8725.9325.8725.9324.784,082
May 29, 202425.8225.8925.8225.8524.7010,964
May 28, 202425.8125.9325.8125.8724.724,329
May 24, 202425.8325.8925.8325.8724.725,432
May 23, 202425.7625.8225.7525.7924.6413,075
May 22, 202425.7525.8025.7525.8024.652,325
May 21, 202425.8025.8025.7625.7924.646,415
May 20, 202425.7125.8025.7125.8024.655,577
May 17, 202425.8225.8225.7525.8024.654,380
May 16, 202425.6525.7725.6525.7324.596,704
May 15, 202425.7725.8225.6725.6924.553,723
May 14, 202425.7725.8625.5425.6224.485,625
May 13, 202425.8225.8225.5825.6724.5314,640
May 10, 202425.5525.8325.5525.7024.564,396
May 9, 202425.7425.8925.7325.7324.593,653
May 8, 202425.8525.8525.7525.8124.668,834
May 7, 202425.8825.8825.7925.8524.703,202
May 6, 202425.7925.8825.7525.8824.737,272
May 3, 202425.8325.8925.7925.8324.682,011
May 2, 202425.7225.8625.7225.8624.716,137
May 1, 202425.7025.7125.6625.7124.562,935
Apr 30, 2024 0.59 Dividend
Apr 30, 202425.7025.7025.5025.6724.5314,977
Apr 29, 202426.0026.2926.0026.2624.5324,360
Apr 26, 202426.0626.0725.9425.9424.2324,083
Apr 25, 202426.0726.1226.0226.0324.3131,460
Apr 24, 202426.0426.2326.0426.1024.3823,692
Apr 23, 202426.2526.3525.7526.2024.4729,406
Apr 22, 202426.2226.3326.1626.2524.527,265
Apr 19, 202426.3426.3426.2626.2624.5310,176
Apr 18, 202426.2526.3126.1026.2224.4821,717
Apr 17, 202426.5726.5926.2026.2024.4731,036
Apr 16, 202426.4926.4926.2126.2424.5120,471
Apr 15, 202426.4026.5126.3326.4724.7216,875
Apr 12, 202426.2226.3226.2026.3224.582,801
Apr 11, 202426.1626.3426.1626.1824.453,409
Apr 10, 202426.1126.2126.1026.1524.425,248
Apr 9, 202426.1526.2626.1226.2224.496,988
Apr 8, 202426.3926.3926.2326.2324.503,239
Apr 5, 202426.1226.6026.1226.3124.578,963
Apr 4, 202426.2426.2726.2026.2324.504,871
Apr 3, 202426.2526.2526.2526.2524.52484
Apr 2, 202426.2026.2526.1226.1224.398,017
Apr 1, 202426.2526.2526.1226.1524.429,021
Mar 28, 202426.2526.2526.2026.2124.48922
Mar 27, 202426.2026.2526.2026.2424.514,222
Mar 26, 202426.1526.2426.1526.1524.427,084
Mar 25, 202426.1026.2526.1026.1524.4218,644
Mar 22, 202426.2726.2726.1826.1924.466,529
Mar 21, 202426.3726.3726.2426.3024.562,220
Mar 20, 202426.1526.3526.1526.3524.614,781
Mar 19, 202426.1126.2526.1026.1524.424,009
Mar 18, 202426.1426.3526.0026.1624.4311,511
Mar 15, 202425.9626.3425.9626.1524.429,004
Mar 14, 202426.0526.0726.0026.0224.304,346
Mar 13, 202425.9826.0725.8726.0724.354,029
Mar 12, 202425.8726.0625.8726.0524.339,572
Mar 11, 202426.1626.1725.8026.0624.3433,226
Mar 8, 202426.1626.1626.1026.1124.3915,718
Mar 7, 202426.2026.2026.1526.1624.436,513
Mar 6, 202426.2726.2726.1026.1424.4117,857
Mar 5, 202426.1726.2026.1526.1524.426,796
Mar 4, 202426.2726.2726.0526.0524.33515
Mar 1, 202426.1926.2426.0226.2124.484,536
Feb 29, 202426.0826.1826.0426.1024.385,319
Feb 28, 202426.0126.1026.0026.0024.2814,164
Feb 27, 202426.0426.0425.9325.9324.226,202
Feb 26, 202426.0626.0925.9826.0024.2814,880
Feb 23, 202426.1526.2926.1326.1524.428,539
Feb 22, 202426.1026.1126.0626.1024.383,390
Feb 21, 202426.1226.2026.0826.1024.3817,417
Feb 20, 202426.2126.3326.0826.1624.437,759
Feb 16, 202426.1126.5026.0726.4024.669,525
Feb 15, 202425.9826.2125.9826.2124.486,156
Feb 14, 202426.0326.1925.9525.9724.259,031
Feb 13, 202426.0626.2126.0326.1524.422,986
Feb 12, 202426.3026.3026.0126.0624.3427,662
Feb 9, 202426.2426.3426.2426.3424.60738
Feb 8, 202426.1726.1726.0826.1724.443,739
Feb 7, 202426.3026.4026.1226.1724.443,503
Feb 6, 202426.1026.4626.1026.2924.552,840
Feb 5, 202426.0826.1826.0626.1124.398,655
Feb 2, 202426.0926.2426.0726.2424.513,062
Feb 1, 202426.1726.1726.0626.0624.348,138
Jan 31, 2024 0.59 Dividend
Jan 31, 202426.6026.6026.1026.1024.383,355
Jan 30, 202426.6526.7426.6526.7024.392,498

Related Tickers

TEN-PE Tsakos Energy Navigation Limited
25.80
-0.00%
 
GLOP-PB GasLog Partners LP
25.58
+0.05%
 
GLOP-PC GasLog Partners LP
25.52
0.00%
 
EP-PC El Paso Energy Capital Trust I PFD CV TR SECS
48.58
-0.66%
 
DLNG-PA Dynagas LNG Partners LP
25.30
0.00%
 
GLOP-PA GasLog Partners LP
25.80
+0.21%
 
SEAL-PB Seapeak LLC
25.53
-0.35%
 
TEN-PF Tsakos Energy Navigation Limited
26.03
-0.10%
 
NGL-PC NGL Energy Partners LP
23.87
+0.25%
 
DLNG-PB Dynagas LNG Partners LP
25.83
-0.02%