Global Partners LP GLP
NYSE · Vereinigte Staaten · Vertriebsdienstleistungen
$46,40+0,10 (+0,22 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $46,14 | -0,35 % | $46,01 | $46,15 | $45,76 | 19,36K |
| 2026-09-30 | $46,30 | -0,30 % | $46,44 | $46,50 | $45,73 | 47,80K |
| 2026-09-29 | $46,44 | -1,55 % | $47,00 | $47,00 | $46,25 | 65,60K |
| 2026-09-28 | $47,17 | -0,78 % | $47,54 | $47,68 | $47,01 | 45,40K |
| 2026-09-25 | $47,54 | -0,65 % | $47,95 | $48,28 | $47,16 | 33,00K |
| 2026-09-24 | $47,85 | -0,68 % | $48,41 | $48,98 | $47,74 | 43,10K |
| 2026-09-23 | $48,18 | -2,17 % | $49,76 | $49,97 | $48,12 | 38,20K |
| 2026-09-22 | $49,25 | -2,71 % | $50,22 | $50,64 | $49,16 | 48,60K |
| 2026-09-21 | $50,62 | +3,35 % | $49,16 | $50,63 | $48,96 | 74,40K |
| 2026-09-18 | $48,98 | -2,91 % | $50,25 | $50,73 | $48,98 | 99,50K |
| 2026-09-17 | $50,45 | -0,61 % | $50,76 | $51,36 | $50,12 | 50,90K |
| 2026-09-16 | $50,76 | -0,22 % | $50,91 | $51,21 | $50,06 | 53,90K |
| 2026-09-15 | $50,87 | -0,49 % | $51,83 | $51,83 | $50,59 | 83,00K |
| 2026-09-14 | $51,12 | -3,09 % | $52,72 | $52,90 | $51,11 | 57,20K |
| 2026-09-11 | $52,75 | -2,44 % | $53,65 | $53,74 | $52,12 | 37,40K |
| 2026-09-10 | $54,07 | +1,12 % | $53,72 | $54,29 | $53,17 | 115,70K |
| 2026-09-09 | $53,47 | +0,68 % | $53,48 | $53,78 | $52,89 | 84,20K |
| 2026-09-08 | $53,11 | +0,78 % | $52,51 | $53,74 | $52,25 | 55,80K |
| 2026-09-04 | $52,70 | +0,42 % | $51,78 | $52,79 | $51,78 | 31,00K |
| 2026-09-03 | $52,48 | -0,21 % | $52,83 | $52,83 | $52,04 | 42,50K |
| 2026-09-02 | $52,59 | +1,15 % | $51,76 | $52,69 | $51,63 | 73,80K |
| 2026-09-01 | $51,99 | +1,25 % | $51,24 | $52,01 | $51,22 | 75,40K |
| 2026-08-31 | $51,35 | +1,68 % | $50,37 | $51,56 | $50,37 | 44,50K |
| 2026-08-28 | $50,50 | +0,20 % | $50,42 | $50,79 | $49,90 | 45,00K |
| 2026-08-27 | $50,40 | +0,64 % | $49,66 | $50,40 | $49,66 | 32,60K |
| 2026-08-26 | $50,08 | +0,68 % | $49,27 | $50,20 | $49,27 | 37,10K |
| 2026-08-25 | $49,74 | -1,33 % | $50,39 | $50,39 | $49,55 | 53,30K |
| 2026-08-24 | $50,41 | +0,06 % | $50,02 | $50,50 | $49,72 | 68,10K |
| 2026-08-21 | $50,38 | -0,38 % | $50,75 | $50,75 | $49,88 | 56,10K |
| 2026-08-20 | $50,57 | -0,14 % | $50,50 | $50,95 | $50,29 | 55,20K |
| 2026-08-19 | $50,64 | -0,22 % | $50,90 | $51,13 | $50,08 | 57,10K |
| 2026-08-18 | $50,75 | -0,26 % | $51,45 | $51,46 | $50,56 | 53,60K |
| 2026-08-17 | $50,88 | +0,10 % | $50,83 | $51,54 | $50,46 | 88,70K |
| 2026-08-14 | $50,83 | +2,01 % | $50,00 | $51,14 | $50,00 | 121,60K |
| 2026-08-13 | $49,83 | -1,91 % | $50,88 | $51,25 | $49,72 | 72,00K |
| 2026-08-12 | $50,80 | +1,58 % | $49,06 | $51,58 | $49,06 | 126,00K |
| 2026-08-11 | $50,01 | 0,00 % | $49,60 | $50,08 | $48,83 | 148,50K |
| 2026-08-10 | $50,01 | -0,34 % | $49,20 | $50,01 | $48,80 | 217,50K |
| 2026-08-07 | $50,18 | +3,42 % | $49,17 | $50,36 | $48,69 | 149,30K |
| 2026-08-06 | $48,52 | -0,27 % | $48,49 | $49,35 | $48,15 | 51,10K |
| 2026-08-05 | $48,65 | -1,20 % | $49,46 | $49,59 | $48,50 | 67,80K |
| 2026-08-04 | $49,24 | -1,03 % | $49,10 | $49,54 | $48,75 | 61,90K |
| 2026-08-03 | $49,75 | +0,57 % | $49,68 | $49,96 | $48,76 | 110,60K |
| 2026-07-31 | $49,47 | +1,02 % | $47,78 | $49,71 | $47,78 | 94,90K |
| 2026-07-30 | $48,97 | +1,05 % | $49,20 | $49,60 | $48,57 | 75,60K |
| 2026-07-29 | $48,46 | -0,35 % | $49,04 | $49,75 | $48,24 | 87,90K |
| 2026-07-28 | $48,63 | +0,85 % | $47,87 | $49,08 | $47,87 | 34,80K |
| 2026-07-27 | $48,22 | -0,33 % | $48,38 | $49,25 | $48,03 | 46,60K |
| 2026-07-24 | $48,38 | +0,12 % | $48,25 | $49,25 | $48,25 | 59,00K |
| 2026-07-23 | $48,32 | -1,53 % | $48,94 | $49,17 | $48,27 | 48,90K |
| 2026-07-22 | $49,07 | +1,70 % | $48,81 | $49,25 | $48,53 | 49,70K |
| 2026-07-21 | $48,25 | -0,21 % | $48,39 | $48,78 | $47,62 | 59,40K |
| 2026-07-20 | $48,35 | +1,15 % | $48,06 | $48,63 | $47,99 | 46,60K |
| 2026-07-17 | $47,80 | -2,13 % | $49,08 | $49,24 | $47,77 | 71,00K |
| 2026-07-16 | $48,84 | +2,05 % | $48,08 | $49,50 | $47,36 | 62,20K |
| 2026-07-15 | $47,86 | -1,85 % | $48,50 | $49,18 | $47,61 | 51,10K |
| 2026-07-14 | $48,76 | +0,06 % | $48,72 | $49,24 | $48,15 | 57,80K |
| 2026-07-13 | $48,73 | +0,83 % | $48,82 | $48,95 | $46,56 | 67,60K |
| 2026-07-10 | $48,33 | +0,62 % | $48,55 | $48,69 | $47,88 | 45,60K |
| 2026-07-09 | $48,03 | -2,95 % | $49,01 | $49,50 | $48,02 | 40,80K |
| 2026-07-08 | $49,49 | +2,10 % | $48,88 | $49,50 | $48,22 | 150,30K |
| 2026-07-07 | $48,47 | +2,87 % | $47,67 | $48,96 | $47,23 | 127,10K |
| 2026-07-06 | $47,12 | -0,74 % | $46,30 | $48,06 | $46,30 | 93,20K |
| 2026-07-02 | $47,47 | +0,13 % | $47,45 | $48,32 | $46,79 | 186,20K |
| 2026-07-01 | $47,41 | +1,76 % | $46,55 | $47,45 | $46,55 | 93,40K |
| 2026-06-30 | $46,59 | -0,91 % | $47,25 | $47,58 | $46,48 | 149,10K |
| 2026-06-29 | $47,02 | +1,12 % | $46,20 | $47,49 | $46,20 | 132,40K |
| 2026-06-26 | $46,50 | +0,69 % | $46,16 | $47,06 | $45,91 | 202,20K |
| 2026-06-25 | $46,18 | +4,76 % | $43,86 | $46,63 | $43,86 | 334,90K |
| 2026-06-24 | $44,08 | -4,34 % | $46,00 | $46,50 | $43,82 | 221,40K |
| 2026-06-23 | $46,08 | +6,94 % | $43,44 | $46,52 | $43,44 | 215,60K |
| 2026-06-22 | $43,09 | +1,20 % | $42,44 | $44,25 | $41,81 | 99,40K |
| 2026-06-18 | $42,58 | -1,89 % | $43,36 | $43,63 | $41,93 | 538,90K |
| 2026-06-17 | $43,40 | +0,49 % | $43,20 | $44,07 | $42,10 | 218,00K |
| 2026-06-16 | $43,19 | -5,31 % | $45,75 | $46,13 | $43,08 | 159,20K |
| 2026-06-15 | $45,61 | -3,23 % | $46,02 | $47,39 | $45,60 | 141,70K |
| 2026-06-12 | $47,13 | -5,06 % | $47,92 | $49,49 | $45,57 | 221,20K |
| 2026-06-11 | $49,64 | +1,45 % | $49,59 | $50,43 | $49,00 | 87,40K |
| 2026-06-10 | $48,93 | +1,47 % | $48,76 | $50,58 | $48,76 | 82,40K |
| 2026-06-09 | $48,22 | -1,27 % | $48,20 | $49,92 | $48,11 | 62,30K |
| 2026-06-08 | $48,84 | -0,55 % | $49,49 | $50,00 | $48,44 | 41,10K |
| 2026-06-05 | $49,11 | -0,83 % | $49,26 | $50,00 | $48,84 | 50,50K |
| 2026-06-04 | $49,52 | +2,21 % | $48,07 | $49,94 | $48,07 | 62,90K |
| 2026-06-03 | $48,45 | -1,64 % | $49,50 | $49,75 | $48,11 | 42,70K |
| 2026-06-02 | $49,26 | +2,62 % | $47,64 | $49,50 | $47,64 | 56,70K |
| 2026-06-01 | $48,00 | +1,39 % | $47,45 | $49,18 | $46,95 | 87,70K |
| 2026-05-29 | $47,34 | -1,58 % | $47,72 | $48,04 | $46,48 | 61,70K |
| 2026-05-28 | $48,10 | +1,97 % | $47,82 | $48,76 | $47,62 | 40,70K |
| 2026-05-27 | $47,17 | -3,34 % | $49,03 | $49,25 | $47,17 | 67,20K |
| 2026-05-26 | $48,80 | -1,65 % | $49,31 | $49,66 | $48,51 | 71,00K |