Global Partners LP Preferred Series B (GLP_pb)

GLP_pb
🏛️ Vereinigte Staaten →
25.85
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 26.58 26.60 26.52 26.60 0.0M
2021-12-30 26.69 26.69 26.53 26.55 0.0M
2021-12-29 26.54 26.61 26.54 26.54 0.0M
2021-12-28 26.32 26.46 26.30 26.34 0.0M
2021-12-27 26.56 26.70 26.25 26.26 0.0M
2021-12-23 26.71 26.71 26.56 26.56 0.0M
2021-12-22 26.72 26.74 26.69 26.74 0.0M
2021-12-21 26.77 26.80 26.66 26.70 0.0M
2021-12-20 26.85 26.85 26.70 26.81 0.0M
2021-12-17 26.76 26.94 26.67 26.94 0.0M
2021-12-16 27.05 27.05 26.90 26.91 0.0M
2021-12-15 26.86 27.08 26.86 27.03 0.0M
2021-12-14 26.97 26.97 26.95 26.95 0.0M
2021-12-13 26.90 27.00 26.85 26.98 0.0M
2021-12-10 27.03 27.04 26.86 26.96 0.0M
2021-12-09 27.02 27.03 27.02 27.03 0.0M
2021-12-08 27.10 27.10 26.90 26.94 0.0M
2021-12-07 26.90 27.00 26.90 26.95 0.0M
2021-12-06 26.85 26.90 26.64 26.78 0.0M
2021-12-03 27.09 27.10 26.84 26.85 0.0M
2021-12-02 26.90 26.91 26.80 26.91 0.0M
2021-12-01 27.02 27.02 26.91 26.91 0.0M
2021-11-30 27.10 27.15 26.87 26.87 0.0M
2021-11-29 27.15 27.15 27.00 27.14 0.0M
2021-11-26 27.17 27.20 27.00 27.06 0.0M
2021-11-24 27.20 27.35 27.17 27.17 0.0M
2021-11-23 27.16 27.25 27.01 27.19 0.0M
2021-11-22 27.29 27.29 27.02 27.16 0.0M
2021-11-19 26.98 27.00 26.94 27.00 0.0M
2021-11-18 27.06 27.06 26.87 26.88 0.0M
2021-11-17 26.97 26.99 26.91 26.92 0.0M
2021-11-16 26.85 26.99 26.85 26.91 0.0M
2021-11-15 26.92 26.95 26.85 26.85 0.0M
2021-11-11 26.83 26.99 26.72 26.99 0.0M
2021-11-10 26.72 26.77 26.57 26.74 0.0M
2021-11-09 26.90 26.90 26.50 26.50 0.0M
2021-11-08 26.50 26.97 26.50 26.84 0.0M
2021-11-05 26.50 26.74 26.50 26.51 0.0M
2021-11-04 26.50 26.60 26.50 26.59 0.0M
2021-11-03 26.53 26.53 26.47 26.50 0.0M
2021-11-02 26.50 26.50 26.30 26.47 0.0M
2021-11-01 26.32 26.50 26.15 26.50 0.0M
2021-10-29 26.48 26.48 26.28 26.47 0.0M
2021-10-28 26.96 26.98 26.89 26.93 0.0M
2021-10-27 26.81 27.00 26.80 26.97 0.0M
2021-10-26 26.92 26.93 26.70 26.80 0.0M
2021-10-25 26.65 26.85 26.65 26.80 0.0M
2021-10-22 26.90 26.90 26.60 26.65 0.0M
2021-10-21 26.78 26.98 26.78 26.78 0.0M
2021-10-20 26.68 27.12 26.55 26.60 0.0M
2021-10-19 26.80 26.80 26.50 26.60 0.0M
2021-10-18 26.93 27.17 26.65 26.79 0.0M
2021-10-15 26.85 26.99 26.79 26.89 0.0M
2021-10-14 26.75 26.98 26.64 26.76 0.0M
2021-10-13 26.95 26.95 26.62 26.62 0.0M
2021-10-12 26.75 27.02 26.62 26.62 0.0M
2021-10-11 26.48 26.82 26.48 26.62 0.1M
2021-10-08 26.43 26.43 26.24 26.27 0.0M
2021-10-07 26.35 26.35 26.24 26.30 0.0M
2021-10-06 26.30 26.30 26.27 26.30 0.0M
2021-10-05 26.41 26.41 26.22 26.22 0.0M
2021-10-04 26.75 26.75 26.36 26.36 0.0M
2021-10-01 26.50 26.57 26.30 26.57 0.0M
2021-09-30 26.58 26.62 26.40 26.40 0.0M
2021-09-29 26.60 26.61 26.47 26.57 0.0M
2021-09-28 26.58 26.60 26.48 26.55 0.0M
2021-09-27 26.48 26.75 26.48 26.58 0.0M
2021-09-24 26.58 26.60 26.57 26.60 0.0M
2021-09-23 26.77 26.77 26.60 26.60 0.0M
2021-09-22 26.55 26.76 26.55 26.69 0.0M
2021-09-21 26.58 26.73 26.50 26.60 0.0M
2021-09-20 26.85 26.94 26.54 26.54 0.0M
2021-09-17 27.03 27.03 26.85 26.88 0.0M
2021-09-16 26.97 27.00 26.87 27.00 0.0M
2021-09-15 26.90 27.15 26.87 26.96 0.0M
2021-09-14 27.08 27.08 26.91 26.96 0.0M
2021-09-13 27.02 27.47 26.95 27.15 0.0M
2021-09-10 26.97 27.00 26.97 27.00 0.0M
2021-09-09 26.96 27.20 26.93 26.97 0.0M
2021-09-08 27.30 27.30 26.85 26.96 0.0M
2021-09-07 27.49 27.49 27.30 27.40 0.0M
2021-09-03 27.42 27.50 27.40 27.45 0.0M
2021-09-02 27.30 27.51 27.30 27.45 0.0M
2021-09-01 26.88 27.50 26.88 27.27 0.0M
2021-08-31 26.95 26.95 26.72 26.72 0.0M
2021-08-30 26.90 26.98 26.72 26.90 0.0M
2021-08-27 26.84 27.05 26.69 26.90 0.0M
2021-08-26 26.98 27.09 26.90 26.90 0.0M
2021-08-25 26.95 26.98 26.90 26.98 0.0M
2021-08-24 26.90 26.95 26.82 26.82 0.0M
2021-08-23 27.24 27.24 26.82 27.00 0.0M
2021-08-20 27.00 27.25 26.63 27.25 0.0M
2021-08-19 26.75 26.88 26.70 26.79 0.0M
2021-08-18 26.81 27.05 26.81 26.96 0.0M
2021-08-17 26.99 27.45 26.88 26.93 0.0M
2021-08-16 26.88 27.12 26.82 27.12 0.0M
2021-08-13 26.80 26.89 26.72 26.78 0.0M
2021-08-12 26.71 26.83 26.54 26.83 0.0M
2021-08-11 26.75 26.78 26.47 26.65 0.0M
2021-08-10 26.77 26.85 26.74 26.74 0.0M
2021-08-09 27.35 27.35 26.67 26.67 0.0M
2021-08-06 27.38 27.38 27.25 27.35 0.0M
2021-08-05 27.35 27.42 27.35 27.40 0.0M
2021-08-04 27.23 27.30 27.23 27.30 0.0M
2021-08-03 27.35 27.35 26.89 27.24 0.0M
2021-08-02 27.23 27.27 27.13 27.27 0.0M
2021-07-30 27.31 27.34 27.11 27.34 0.0M
2021-07-29 27.86 27.86 27.60 27.65 0.0M
2021-07-28 27.79 27.84 27.68 27.84 0.0M
2021-07-27 27.50 27.62 27.32 27.62 0.0M
2021-07-26 27.60 27.79 27.50 27.50 0.0M
2021-07-23 27.55 27.68 27.47 27.50 0.0M
2021-07-22 27.60 27.60 27.33 27.46 0.0M
2021-07-21 27.30 27.40 27.20 27.20 0.0M
2021-07-20 27.08 27.60 27.08 27.58 0.0M
2021-07-19 26.83 27.22 26.83 26.99 0.0M
2021-07-16 27.09 27.45 26.82 26.87 0.0M
2021-07-15 27.41 27.55 27.41 27.50 0.0M
2021-07-14 27.45 27.46 27.00 27.46 0.0M
2021-07-13 27.35 27.35 27.21 27.25 0.0M
2021-07-12 27.55 27.55 27.23 27.35 0.0M
2021-07-09 27.48 27.75 27.41 27.46 0.0M
2021-07-08 27.55 27.69 27.41 27.69 0.0M
2021-07-07 27.83 27.84 27.50 27.70 0.0M
2021-07-06 27.68 27.68 27.55 27.64 0.0M
2021-07-02 27.60 27.64 27.50 27.64 0.0M
2021-07-01 27.50 27.62 27.38 27.44 0.0M
2021-06-30 27.48 27.50 27.35 27.35 0.0M
2021-06-29 27.75 27.75 27.43 27.50 0.0M
2021-06-28 27.59 27.97 27.58 27.65 0.0M
2021-06-25 27.39 27.44 27.31 27.43 0.0M
2021-06-24 27.39 27.39 27.11 27.36 0.0M
2021-06-23 26.96 27.25 26.90 27.24 0.0M
2021-06-22 26.85 27.15 26.85 27.05 0.0M
2021-06-21 27.15 27.24 26.88 26.96 0.0M
2021-06-18 27.05 27.15 27.05 27.15 0.0M
2021-06-17 27.15 27.15 27.06 27.06 0.0M
2021-06-16 27.15 27.15 27.15 27.15 0.0M
2021-06-15 27.00 27.09 26.93 27.09 0.0M
2021-06-14 27.04 27.08 26.87 27.00 0.0M
2021-06-11 27.06 27.08 26.83 27.04 0.0M
2021-06-10 26.96 27.09 26.90 27.06 0.0M
2021-06-09 26.98 27.04 26.93 26.96 0.0M
2021-06-08 26.84 26.98 26.82 26.93 0.0M
2021-06-07 26.71 26.85 26.59 26.82 0.1M
2021-06-04 26.39 26.49 26.26 26.39 0.1M
2021-06-03 26.25 26.30 26.22 26.29 0.0M
2021-06-02 26.26 26.46 26.25 26.25 0.0M
2021-06-01 26.37 26.37 26.25 26.29 0.0M
2021-05-28 26.21 26.28 26.21 26.25 0.0M
2021-05-27 26.38 26.38 26.10 26.27 0.0M
2021-05-26 26.38 26.38 26.21 26.28 0.0M
2021-05-25 26.40 26.40 26.28 26.28 0.0M
2021-05-24 26.35 26.47 26.28 26.33 0.0M
2021-05-21 26.31 26.40 26.24 26.29 0.2M
2021-05-20 26.40 26.47 26.29 26.29 0.0M
2021-05-19 26.12 26.44 26.12 26.29 0.0M
2021-05-18 26.14 26.31 26.13 26.29 0.0M
2021-05-17 26.06 26.14 25.95 26.02 0.0M
2021-05-14 25.98 26.07 25.87 26.03 0.0M
2021-05-13 25.89 26.08 25.82 25.86 0.0M
2021-05-12 26.03 26.03 25.82 25.94 0.0M
2021-05-11 25.99 26.22 25.70 26.16 0.0M
2021-05-10 26.27 26.27 26.11 26.15 0.0M
2021-05-07 26.69 26.80 26.01 26.23 0.1M
2021-05-06 26.60 26.82 26.46 26.76 0.0M
2021-05-05 26.77 26.65 26.43 26.60 0.0M
2021-05-04 26.77 26.77 26.55 26.70 0.0M
2021-05-03 26.79 26.83 26.75 26.79 0.0M
2021-04-30 26.86 26.87 26.79 26.87 0.0M
2021-04-29 27.15 27.15 27.05 27.09 0.0M
2021-04-28 27.11 27.18 26.91 27.13 0.0M
2021-04-27 27.17 27.18 27.01 27.01 0.0M
2021-04-26 27.06 27.19 27.01 27.01 0.0M
2021-04-23 27.10 27.10 27.09 27.09 0.0M
2021-04-22 26.99 27.10 26.93 27.05 0.0M
2021-04-21 27.15 27.22 26.92 27.18 0.0M
2021-04-20 27.00 27.22 26.93 27.07 0.0M
2021-04-19 26.80 27.17 26.64 27.05 0.1M
2021-04-16 26.51 26.70 26.41 26.57 0.0M
2021-04-15 26.40 26.43 26.40 26.40 0.0M
2021-04-14 26.13 26.41 26.13 26.23 0.0M
2021-04-13 25.94 26.30 25.90 26.13 0.0M
2021-04-12 25.90 25.97 25.85 25.90 0.0M
2021-04-09 25.97 25.97 25.85 25.90 0.0M
2021-04-08 25.90 25.95 25.90 25.90 0.0M
2021-04-07 25.83 25.88 25.75 25.79 0.0M
2021-04-06 25.73 25.88 25.70 25.80 0.0M
2021-04-05 25.50 25.70 25.49 25.58 0.1M
2021-04-01 25.46 25.57 25.43 25.46 0.0M
2021-03-31 25.48 25.54 25.40 25.45 0.0M
2021-03-30 25.50 25.68 25.44 25.50 0.0M
2021-03-29 25.70 25.70 25.50 25.60 0.1M
2021-03-26 25.50 25.75 25.45 25.75 0.1M
2021-03-25 25.39 25.50 25.25 25.50 0.1M
2021-03-24 25.27 25.87 25.20 25.20 0.1M
2021-03-23 25.29 25.39 25.22 25.25 0.0M
2021-03-22 25.15 25.29 25.15 25.29 0.2M
2021-03-19 25.15 25.44 25.10 25.18 0.2M
2021-03-18 24.80 25.40 24.79 25.10 0.7M