Global Partners LP Global Partners LP Common Units representing Limited Partner Interestsのデータ

Global Partners LP Global Partners LP Common Units representing Limited Partner Interestsの基本情報

名前 Global Partners LP Global Partners LP Common Units representing Limited Partner Interests
ティッカー GLP
国 United States
上場年 2005.0
セクター Energy

Global Partners LP Global Partners LP Common Units representing Limited Partner Interestsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.45 19.72 19.74 20.42 208400.0 20.42
2021-02-12 19.74 19.19 19.73 19.42 157500.0 19.42
2021-02-11 19.8 19.25 19.76 19.48 94200.0 19.48
2021-02-10 19.79 19.08 19.45 19.64 93800.0 19.64
2021-02-09 19.58 18.94 19.46 19.36 163300.0 19.36
2021-02-08 20.65 19.18 20.4 19.45 299600.0 19.45
2021-02-05 21.27 20.31 21.12 20.4 209800.0 20.4
2021-02-04 21.98 21.01 21.1 21.8 228100.0 21.25
2021-02-03 21.27 20.78 20.8 21.21 191400.0 20.67
2021-02-02 21.3 20.63 21.0 20.85 209600.0 20.32
2021-02-01 20.71 20.01 20.34 20.69 139900.0 20.17
2021-01-29 20.4 19.71 19.71 20.11 123600.0 19.6
2021-01-28 20.33 19.6 19.88 20.33 133700.0 19.82
2021-01-27 19.95 19.14 19.76 19.84 143200.0 19.34
2021-01-26 19.83 19.25 19.38 19.7 175900.0 19.2
2021-01-25 19.11 18.64 19.04 18.88 121600.0 18.4
2021-01-22 18.83 18.1 18.5 18.78 132700.0 18.31
2021-01-21 18.87 17.88 18.35 18.81 167000.0 18.34
2021-01-20 18.37 17.71 17.83 18.33 170000.0 17.87
2021-01-19 17.69 17.26 17.64 17.63 110300.0 17.19
2021-01-15 17.72 17.12 17.67 17.41 54400.0 16.97
2021-01-14 17.7 17.24 17.27 17.65 53600.0 17.2
2021-01-13 17.45 16.94 17.1 17.27 76600.0 16.83
2021-01-12 17.26 16.87 17.08 17.13 149500.0 16.7
2021-01-11 17.17 16.87 16.92 17.03 61100.0 16.6
2021-01-08 17.25 16.94 17.16 16.98 50300.0 16.55
2021-01-07 17.44 16.76 17.44 17.1 165600.0 16.67
2021-01-06 17.45 17.01 17.01 17.28 47400.0 16.84
2021-01-05 17.39 16.9 17.07 17.16 85400.0 16.73
2021-01-04 17.01 16.61 16.65 16.9 62300.0 16.47
2020-12-31 16.9 16.5 16.83 16.62 70300.0 16.2
2020-12-30 17.19 16.8 16.88 16.9 50100.0 16.47
2020-12-29 16.99 16.5 16.88 16.77 77000.0 16.35
2020-12-28 17.15 16.65 17.15 16.85 117700.0 16.42
2020-12-24 17.12 16.9 17.06 16.94 50000.0 16.51
2020-12-23 17.16 16.93 17.06 17.0 81300.0 16.57
2020-12-22 17.31 16.84 17.31 16.92 61600.0 16.49
2020-12-21 17.33 17.0 17.2 17.09 90000.0 16.66
2020-12-18 17.92 17.45 17.8 17.45 57900.0 17.01
2020-12-17 17.97 17.29 17.76 17.68 84200.0 17.23
2020-12-16 18.23 17.75 18.1 17.82 74400.0 17.37
2020-12-15 18.38 17.89 18.1 18.1 67500.0 17.64
2020-12-14 18.1 17.76 18.1 17.89 94800.0 17.44
2020-12-11 18.1 17.51 17.62 17.97 158000.0 17.52
2020-12-10 17.66 17.15 17.16 17.47 124000.0 17.03
2020-12-09 17.24 16.89 17.0 17.08 81900.0 16.65
2020-12-08 17.3 16.88 16.95 17.0 154500.0 16.57
2020-12-07 17.24 16.6 17.13 16.88 133200.0 16.45
2020-12-04 17.17 16.79 16.79 17.11 78100.0 16.68
2020-12-03 17.18 16.61 16.97 16.73 120700.0 16.31
2020-12-02 17.18 16.55 17.03 16.85 79600.0 16.42
2020-12-01 17.32 16.66 16.75 17.03 124100.0 16.6
2020-11-30 17.36 16.43 17.22 16.7 135600.0 16.28
2020-11-27 17.47 17.2 17.4 17.28 30800.0 16.84
2020-11-25 17.6 16.88 16.93 17.46 108900.0 17.02
2020-11-24 17.53 17.0 17.05 17.1 131300.0 16.67
2020-11-23 17.21 16.46 16.46 16.83 124700.0 16.41
2020-11-20 16.68 16.33 16.68 16.46 62100.0 16.04
2020-11-19 16.69 16.25 16.37 16.48 68000.0 16.06
2020-11-18 16.75 16.32 16.72 16.41 142200.0 16.0
2020-11-17 16.75 16.25 16.39 16.68 113900.0 16.26
2020-11-16 16.5 15.98 16.1 16.31 155600.0 15.9
2020-11-13 16.1 15.78 15.87 15.88 104000.0 15.48
2020-11-12 15.9 15.4 15.79 15.66 93400.0 15.26
2020-11-11 16.06 15.32 15.48 15.7 107800.0 15.3
2020-11-10 15.68 15.0 15.42 15.32 161700.0 14.93
2020-11-09 15.92 15.17 15.76 15.23 220000.0 14.85
2020-11-06 15.75 15.19 15.75 15.29 215700.0 14.9
2020-11-05 17.0 15.35 16.13 16.26 302000.0 15.36
2020-11-04 15.91 15.06 15.24 15.78 136700.0 14.91
2020-11-03 15.2 14.91 14.91 15.11 69600.0 14.28
2020-11-02 15.1 14.6 14.66 14.89 127100.0 14.07
2020-10-30 15.2 14.43 15.0 14.5 154300.0 13.7
2020-10-29 15.02 14.39 14.72 14.99 133100.0 14.16
2020-10-28 15.2 14.76 15.15 14.8 181100.0 13.98
2020-10-27 15.48 14.65 14.73 15.41 149700.0 14.56
2020-10-26 15.2 14.47 14.5 14.61 203600.0 13.8
2020-10-23 14.4 14.2 14.29 14.32 48000.0 13.53
2020-10-22 14.49 14.11 14.21 14.25 46700.0 13.46
2020-10-21 14.33 14.1 14.16 14.11 61700.0 13.33
2020-10-20 14.39 14.14 14.23 14.22 81200.0 13.44
2020-10-19 14.64 14.06 14.36 14.14 120700.0 13.36
2020-10-16 14.6 14.27 14.46 14.3 121400.0 13.51
2020-10-15 14.6 14.3 14.55 14.52 95000.0 13.72
2020-10-14 14.75 14.48 14.49 14.57 58600.0 13.77
2020-10-13 14.75 14.43 14.5 14.47 73500.0 13.67
2020-10-12 15.0 14.42 15.0 14.45 199000.0 13.65
2020-10-09 14.59 13.85 13.96 14.56 245800.0 13.76
2020-10-08 13.85 13.57 13.57 13.82 50200.0 13.06
2020-10-07 13.93 13.46 13.88 13.55 87800.0 12.8
2020-10-06 13.93 13.63 13.72 13.74 65900.0 12.98
2020-10-05 13.78 13.45 13.45 13.72 64500.0 12.96
2020-10-02 13.49 13.02 13.09 13.4 73100.0 12.66
2020-10-01 13.38 13.04 13.15 13.16 61100.0 12.43
2020-09-30 13.6 13.07 13.45 13.11 135000.0 12.39
2020-09-29 13.46 12.81 12.93 13.45 162000.0 12.71
2020-09-28 13.12 12.61 12.9 12.68 107100.0 11.98
2020-09-25 12.86 12.56 12.56 12.86 52200.0 12.15
2020-09-24 12.82 12.1 12.31 12.74 61700.0 12.04
2020-09-23 12.84 12.11 12.65 12.18 106400.0 11.51
2020-09-22 12.98 12.59 12.8 12.69 26200.0 11.99
2020-09-21 13.05 12.63 13.05 12.74 85600.0 12.04
2020-09-18 13.14 12.86 13.14 13.08 45300.0 12.36
2020-09-17 13.27 12.96 13.17 13.14 56500.0 12.41
2020-09-16 13.39 13.21 13.26 13.31 21800.0 12.58
2020-09-15 13.42 13.13 13.38 13.19 49400.0 12.46
2020-09-14 13.36 12.76 12.76 13.32 77100.0 12.58
2020-09-11 13.13 12.65 12.71 12.9 98300.0 12.19
2020-09-10 12.6 12.32 12.32 12.6 108600.0 11.9
2020-09-09 12.52 12.25 12.49 12.33 147200.0 11.65
2020-09-08 12.49 12.16 12.2 12.34 77700.0 11.66
2020-09-04 12.6 12.18 12.5 12.34 137600.0 11.66
2020-09-03 12.65 12.37 12.44 12.48 69100.0 11.79
2020-09-02 12.7 12.4 12.6 12.55 60600.0 11.86
2020-09-01 12.75 12.42 12.54 12.54 119800.0 11.85
2020-08-31 12.78 12.47 12.66 12.7 96400.0 12.0
2020-08-28 12.96 12.62 12.79 12.77 46800.0 12.07
2020-08-27 12.89 12.41 12.75 12.76 66100.0 12.06
2020-08-26 13.03 12.61 12.91 12.73 92100.0 12.03
2020-08-25 13.18 12.8 12.98 12.92 53600.0 12.21
2020-08-24 13.14 12.87 12.91 12.96 90400.0 12.24
2020-08-21 13.15 12.75 13.0 12.8 84600.0 12.09
2020-08-20 13.3 13.01 13.3 13.05 67100.0 12.33
2020-08-19 13.51 13.28 13.48 13.34 107800.0 12.6
2020-08-18 13.64 13.03 13.49 13.31 112800.0 12.58
2020-08-17 13.89 13.17 13.89 13.39 205300.0 12.65
2020-08-14 13.69 13.13 13.3 13.6 259000.0 12.85
2020-08-13 13.5 12.57 13.31 12.99 187500.0 12.27
2020-08-12 13.74 13.15 13.23 13.59 185100.0 12.84
2020-08-11 13.13 12.68 13.04 13.03 173400.0 12.31
2020-08-10 13.24 12.51 13.02 12.95 128800.0 12.24
2020-08-07 13.16 12.75 13.0 12.86 157500.0 12.15
2020-08-06 14.21 13.11 13.74 13.65 289900.0 12.46
2020-08-05 12.83 12.21 12.51 12.8 243500.0 11.69
2020-08-04 12.43 11.5 11.5 12.28 267200.0 11.21
2020-08-03 11.7 10.74 10.75 11.5 370800.0 10.5
2020-07-31 11.08 9.61 9.61 10.7 752200.0 9.77
2020-07-30 9.42 9.25 9.42 9.28 94200.0 8.47
2020-07-29 9.55 9.24 9.4 9.42 202600.0 8.6
2020-07-28 9.53 9.42 9.52 9.44 96700.0 8.62
2020-07-27 9.62 9.37 9.52 9.53 149900.0 8.7
2020-07-24 9.7 9.51 9.51 9.56 53600.0 8.73
2020-07-23 9.81 9.51 9.66 9.63 87400.0 8.79
2020-07-22 9.89 9.74 9.88 9.78 89900.0 8.93
2020-07-21 9.99 9.48 9.48 9.92 161700.0 9.06
2020-07-20 9.39 9.02 9.09 9.37 123100.0 8.56
2020-07-17 9.6 9.16 9.4 9.19 90400.0 8.39
2020-07-16 9.57 9.39 9.44 9.47 71500.0 8.65
2020-07-15 9.68 9.44 9.44 9.62 100500.0 8.78
2020-07-14 9.61 9.33 9.47 9.4 70100.0 8.58
2020-07-13 9.56 9.42 9.52 9.46 168300.0 8.64
2020-07-10 9.64 9.4 9.41 9.46 139200.0 8.64
2020-07-09 9.78 9.4 9.77 9.4 95500.0 8.58
2020-07-08 10.3 9.63 10.07 9.68 117300.0 8.84
2020-07-07 10.3 9.96 10.07 10.1 90000.0 9.22
2020-07-06 10.18 9.9 10.0 10.01 255900.0 9.14
2020-07-02 9.99 9.73 9.94 9.75 74000.0 8.9
2020-07-01 9.97 9.7 9.89 9.83 62600.0 8.98
2020-06-30 9.88 9.43 9.5 9.79 296200.0 8.94
2020-06-29 9.87 9.51 9.7 9.56 88300.0 8.73
2020-06-26 9.81 9.44 9.51 9.71 149900.0 8.87
2020-06-25 9.94 9.52 9.62 9.62 66400.0 8.78
2020-06-24 9.76 9.37 9.69 9.52 151900.0 8.69
2020-06-23 10.0 9.76 9.81 9.76 91000.0 8.91
2020-06-22 10.04 9.8 9.97 9.81 63900.0 8.96
2020-06-19 10.3 9.82 10.3 10.04 414900.0 9.17
2020-06-18 10.31 10.02 10.25 10.15 84600.0 9.27
2020-06-17 10.75 10.28 10.75 10.3 135200.0 9.4
2020-06-16 10.97 10.5 10.8 10.57 110100.0 9.65
2020-06-15 10.63 10.07 10.16 10.6 158600.0 9.68
2020-06-12 10.83 10.15 10.83 10.48 56400.0 9.57
2020-06-11 10.95 10.18 10.54 10.34 173200.0 9.44
2020-06-10 11.46 11.05 11.46 11.15 244400.0 10.18
2020-06-09 11.85 11.2 11.79 11.41 189400.0 10.42
2020-06-08 11.88 11.37 11.5 11.84 212000.0 10.81
2020-06-05 11.39 10.78 10.78 11.29 325700.0 10.31
2020-06-04 10.57 10.38 10.55 10.48 106400.0 9.57
2020-06-03 10.53 10.15 10.15 10.38 145500.0 9.48
2020-06-02 10.2 9.91 9.91 10.0 139200.0 9.13
2020-06-01 10.22 9.94 10.2 10.02 82600.0 9.15
2020-05-29 10.2 9.9 10.18 10.2 101100.0 9.31
2020-05-28 10.39 10.15 10.32 10.34 67800.0 9.44
2020-05-27 10.57 10.34 10.45 10.34 147700.0 9.44
2020-05-26 10.64 10.38 10.52 10.52 181800.0 9.61
2020-05-22 10.26 10.04 10.13 10.14 60500.0 9.26
2020-05-21 10.44 10.17 10.26 10.26 92500.0 9.37
2020-05-20 10.52 10.2 10.29 10.4 74100.0 9.5
2020-05-19 10.37 10.15 10.37 10.19 85700.0 9.3
2020-05-18 10.56 10.06 10.06 10.23 151900.0 9.34
2020-05-15 9.99 9.63 9.83 9.85 160800.0 8.99
2020-05-14 9.74 9.0 9.17 9.48 101300.0 8.66
2020-05-13 10.1 9.26 9.93 9.57 150200.0 8.74
2020-05-12 10.55 9.97 10.11 9.98 110500.0 9.11
2020-05-11 10.45 9.85 10.19 10.11 208300.0 9.23
2020-05-08 10.9 10.22 10.89 10.6 362900.0 9.68
2020-05-07 11.4 10.92 11.08 11.37 177400.0 10.02
2020-05-06 11.57 10.96 11.43 11.09 86300.0 9.77
2020-05-05 11.73 11.02 11.26 11.13 89600.0 9.81
2020-05-04 11.44 10.95 11.1 11.19 123100.0 9.86
2020-05-01 11.9 11.09 11.75 11.43 121300.0 10.07
2020-04-30 12.38 11.78 12.0 11.91 98500.0 10.5
2020-04-29 12.28 11.78 12.0 12.14 197100.0 10.7
2020-04-28 12.05 11.38 11.91 11.72 191800.0 10.33
2020-04-27 11.91 11.1 11.75 11.5 251100.0 10.14
2020-04-24 11.47 10.64 11.18 11.01 134900.0 9.7
2020-04-23 11.33 10.15 10.15 10.85 228100.0 9.56
2020-04-22 10.45 9.93 10.32 10.02 128900.0 8.83
2020-04-21 9.89 9.35 9.35 9.87 92100.0 8.7
2020-04-20 10.13 9.43 9.56 9.68 97100.0 8.53
2020-04-17 10.36 9.62 10.35 10.05 138800.0 8.86
2020-04-16 10.04 9.61 9.61 9.99 48200.0 8.81
2020-04-15 10.57 9.65 10.13 9.78 170000.0 8.62
2020-04-14 10.76 10.14 10.14 10.75 104500.0 9.47
2020-04-13 10.61 9.71 10.46 10.23 100200.0 9.02
2020-04-09 10.96 9.7 9.76 10.23 213900.0 9.02
2020-04-08 9.68 8.77 9.15 9.68 177400.0 8.53
2020-04-07 9.86 8.89 9.0 9.08 320100.0 8.0
2020-04-06 8.86 8.21 8.21 8.5 426400.0 7.49
2020-04-03 8.69 8.1 8.48 8.4 154500.0 7.4
2020-04-02 8.89 8.28 8.52 8.47 289000.0 7.47
2020-04-01 9.01 8.26 8.64 8.58 308900.0 7.56
2020-03-31 9.33 8.61 8.61 8.82 117700.0 7.77
2020-03-30 9.81 8.55 9.73 8.95 180200.0 7.89
2020-03-27 9.89 9.1 9.55 9.58 122300.0 8.44
2020-03-26 10.61 9.1 9.1 9.95 198100.0 8.77
2020-03-25 9.79 8.08 8.56 9.17 381700.0 8.08
2020-03-24 9.16 8.38 9.08 8.56 242600.0 7.54
2020-03-23 9.6 7.75 9.6 8.58 363700.0 7.56
2020-03-20 11.43 9.54 10.1 9.91 366200.0 8.73
2020-03-19 10.24 6.3 6.51 9.85 587000.0 8.68
2020-03-18 8.26 6.31 8.0 7.5 442200.0 6.61
2020-03-17 10.26 8.61 10.23 8.76 359700.0 7.72
2020-03-16 11.17 10.0 10.8 10.22 249900.0 9.01
2020-03-13 11.8 10.75 11.2 11.72 286800.0 10.33
2020-03-12 11.1 9.0 10.0 10.67 450500.0 9.4
2020-03-11 13.32 12.75 13.02 13.2 202500.0 11.63
2020-03-10 14.5 12.65 13.14 13.42 348600.0 11.83
2020-03-09 14.74 11.08 11.96 12.5 481700.0 11.02
2020-03-06 16.73 15.18 16.5 15.21 294200.0 13.41
2020-03-05 17.33 16.79 17.28 16.89 183100.0 14.89
2020-03-04 18.18 17.34 18.02 17.34 121200.0 15.28
2020-03-03 18.48 17.76 18.48 17.95 76600.0 15.82
2020-03-02 19.0 18.13 18.99 18.38 154200.0 16.2
2020-02-28 19.35 16.79 17.34 19.35 338500.0 17.05
2020-02-27 18.0 17.5 17.98 17.82 193400.0 15.71
2020-02-26 18.52 18.03 18.21 18.07 125700.0 15.93
2020-02-25 18.79 18.2 18.78 18.32 171200.0 16.15
2020-02-24 18.76 18.16 18.49 18.76 173000.0 16.53
2020-02-21 19.0 18.65 19.0 18.75 161500.0 16.53
2020-02-20 19.19 18.96 19.0 19.06 108200.0 16.8
2020-02-19 19.2 19.0 19.19 19.0 69800.0 16.75
2020-02-18 19.2 19.0 19.0 19.16 78000.0 16.89