NYSE - Delayed Quote USD
Global Partners LP (GLP-PB)
At close: 2:55 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 26.26 | 26.33 | 26.03 | 26.33 | 26.33 | 8,226 |
| Oct 16, 2024 | 26.29 | 26.36 | 26.10 | 26.30 | 26.30 | 8,319 |
| Oct 15, 2024 | 26.30 | 26.32 | 26.23 | 26.31 | 26.31 | 2,875 |
| Oct 14, 2024 | 26.16 | 26.32 | 26.16 | 26.32 | 26.32 | 4,213 |
| Oct 11, 2024 | 26.28 | 26.31 | 26.27 | 26.30 | 26.30 | 5,476 |
| Oct 10, 2024 | 26.06 | 26.30 | 26.06 | 26.30 | 26.30 | 12,358 |
| Oct 9, 2024 | 26.16 | 26.18 | 26.08 | 26.17 | 26.17 | 5,482 |
| Oct 8, 2024 | 26.12 | 26.21 | 26.12 | 26.20 | 26.20 | 1,805 |
| Oct 7, 2024 | 26.11 | 26.13 | 26.02 | 26.13 | 26.13 | 7,525 |
| Oct 4, 2024 | 26.00 | 26.11 | 26.00 | 26.11 | 26.11 | 2,703 |
| Oct 3, 2024 | 26.05 | 26.13 | 26.05 | 26.12 | 26.12 | 9,660 |
| Oct 2, 2024 | 25.94 | 26.08 | 25.94 | 26.07 | 26.07 | 7,407 |
| Oct 1, 2024 | 25.99 | 25.99 | 25.93 | 25.96 | 25.96 | 5,011 |
| Sep 30, 2024 | 25.95 | 25.98 | 25.93 | 25.95 | 25.95 | 3,519 |
| Sep 27, 2024 | 25.96 | 25.96 | 25.92 | 25.93 | 25.93 | 2,753 |
| Sep 26, 2024 | 25.88 | 25.97 | 25.88 | 25.93 | 25.93 | 6,659 |
| Sep 25, 2024 | 25.86 | 25.96 | 25.86 | 25.96 | 25.96 | 6,363 |
| Sep 24, 2024 | 25.92 | 25.95 | 25.83 | 25.83 | 25.83 | 8,498 |
| Sep 23, 2024 | 25.94 | 26.02 | 25.92 | 25.99 | 25.99 | 10,708 |
| Sep 20, 2024 | 25.96 | 25.98 | 25.95 | 25.97 | 25.97 | 5,019 |
| Sep 19, 2024 | 25.92 | 26.04 | 25.92 | 25.98 | 25.98 | 9,111 |
| Sep 18, 2024 | 25.83 | 26.00 | 25.83 | 25.99 | 25.99 | 9,378 |
| Sep 17, 2024 | 25.93 | 25.98 | 25.83 | 25.95 | 25.95 | 5,009 |
| Sep 16, 2024 | 25.87 | 25.93 | 25.87 | 25.92 | 25.92 | 6,242 |
| Sep 13, 2024 | 25.98 | 25.98 | 25.86 | 25.88 | 25.88 | 3,301 |
| Sep 12, 2024 | 25.88 | 25.98 | 25.88 | 25.98 | 25.98 | 1,553 |
| Sep 11, 2024 | 25.93 | 25.95 | 25.80 | 25.95 | 25.95 | 11,912 |
| Sep 10, 2024 | 25.96 | 25.96 | 25.86 | 25.89 | 25.89 | 8,986 |
| Sep 9, 2024 | 25.92 | 25.92 | 25.89 | 25.90 | 25.90 | 3,850 |
| Sep 6, 2024 | 25.94 | 25.98 | 25.91 | 25.95 | 25.95 | 8,133 |
| Sep 5, 2024 | 25.91 | 25.94 | 25.91 | 25.94 | 25.94 | 3,795 |
| Sep 4, 2024 | 25.91 | 25.91 | 25.85 | 25.85 | 25.85 | 3,432 |
| Sep 3, 2024 | 25.97 | 25.97 | 25.92 | 25.92 | 25.92 | 5,139 |
| Aug 30, 2024 | 25.89 | 25.92 | 25.87 | 25.87 | 25.87 | 4,346 |
| Aug 29, 2024 | 25.82 | 25.89 | 25.82 | 25.89 | 25.89 | 2,713 |
| Aug 28, 2024 | 25.85 | 25.85 | 25.75 | 25.82 | 25.82 | 4,465 |
| Aug 27, 2024 | 25.90 | 25.90 | 25.75 | 25.82 | 25.82 | 11,903 |
| Aug 26, 2024 | 25.81 | 25.93 | 25.77 | 25.77 | 25.77 | 9,105 |
| Aug 23, 2024 | 25.81 | 25.93 | 25.80 | 25.93 | 25.93 | 4,082 |
| Aug 22, 2024 | 25.82 | 25.91 | 25.80 | 25.85 | 25.85 | 5,282 |
| Aug 21, 2024 | 25.87 | 25.94 | 25.80 | 25.89 | 25.89 | 4,951 |
| Aug 20, 2024 | 25.95 | 25.96 | 25.87 | 25.93 | 25.93 | 5,626 |
| Aug 19, 2024 | 25.91 | 25.99 | 25.91 | 25.95 | 25.95 | 4,204 |
| Aug 16, 2024 | 25.77 | 25.90 | 25.77 | 25.88 | 25.88 | 10,658 |
| Aug 15, 2024 | 25.86 | 25.86 | 25.73 | 25.85 | 25.85 | 6,887 |
| Aug 14, 2024 | 25.80 | 25.87 | 25.72 | 25.78 | 25.78 | 5,534 |
| Aug 13, 2024 | 25.87 | 25.87 | 25.74 | 25.78 | 25.78 | 8,801 |
| Aug 12, 2024 | 25.87 | 25.87 | 25.77 | 25.80 | 25.80 | 5,783 |
| Aug 9, 2024 | 25.87 | 25.87 | 25.82 | 25.87 | 25.87 | 4,012 |
| Aug 8, 2024 | 25.80 | 25.82 | 25.70 | 25.80 | 25.80 | 6,431 |
| Aug 7, 2024 | 25.82 | 25.86 | 25.74 | 25.83 | 25.83 | 15,136 |
| Aug 6, 2024 | 25.70 | 25.81 | 25.65 | 25.81 | 25.81 | 5,250 |
| Aug 5, 2024 | 25.88 | 25.88 | 25.43 | 25.65 | 25.65 | 15,075 |
| Aug 2, 2024 | 25.86 | 25.90 | 25.81 | 25.81 | 25.81 | 15,651 |
| Aug 1, 2024 | 0.59 Dividend | |||||
| Aug 1, 2024 | 25.82 | 25.89 | 25.79 | 25.83 | 25.83 | 12,601 |
| Jul 31, 2024 | 26.34 | 26.42 | 26.26 | 26.32 | 25.73 | 8,704 |
| Jul 30, 2024 | 26.42 | 26.44 | 26.23 | 26.25 | 25.65 | 24,716 |
| Jul 29, 2024 | 26.42 | 26.42 | 26.30 | 26.32 | 25.73 | 11,819 |
| Jul 26, 2024 | 26.46 | 26.46 | 26.36 | 26.36 | 25.76 | 2,405 |
| Jul 25, 2024 | 26.41 | 26.44 | 26.35 | 26.41 | 25.81 | 5,593 |
| Jul 24, 2024 | 26.40 | 26.47 | 26.35 | 26.40 | 25.80 | 5,860 |
| Jul 23, 2024 | 26.42 | 26.45 | 26.32 | 26.32 | 25.73 | 19,911 |
| Jul 22, 2024 | 26.33 | 26.47 | 26.25 | 26.40 | 25.80 | 12,041 |
| Jul 19, 2024 | 26.44 | 26.47 | 26.33 | 26.47 | 25.87 | 7,806 |
| Jul 18, 2024 | 26.49 | 26.50 | 26.44 | 26.47 | 25.87 | 7,850 |
| Jul 17, 2024 | 26.40 | 26.48 | 26.35 | 26.47 | 25.87 | 6,802 |
| Jul 16, 2024 | 26.36 | 26.37 | 26.31 | 26.33 | 25.74 | 7,201 |
| Jul 15, 2024 | 26.21 | 26.37 | 26.21 | 26.36 | 25.77 | 7,985 |
| Jul 12, 2024 | 26.34 | 26.40 | 26.21 | 26.21 | 25.62 | 7,812 |
| Jul 11, 2024 | 26.37 | 26.39 | 26.34 | 26.39 | 25.79 | 1,781 |
| Jul 10, 2024 | 26.31 | 26.36 | 26.29 | 26.36 | 25.77 | 4,040 |
| Jul 9, 2024 | 26.20 | 26.33 | 26.20 | 26.33 | 25.74 | 2,004 |
| Jul 8, 2024 | 26.27 | 26.34 | 26.16 | 26.34 | 25.75 | 9,480 |
| Jul 5, 2024 | 26.26 | 26.31 | 26.24 | 26.31 | 25.72 | 3,249 |
| Jul 3, 2024 | 26.23 | 26.28 | 26.15 | 26.26 | 25.67 | 4,208 |
| Jul 2, 2024 | 26.13 | 26.17 | 26.13 | 26.16 | 25.57 | 3,084 |
| Jul 1, 2024 | 26.09 | 26.19 | 26.03 | 26.19 | 25.60 | 6,562 |
| Jun 28, 2024 | 26.01 | 26.07 | 26.00 | 26.06 | 25.47 | 6,671 |
| Jun 27, 2024 | 26.09 | 26.09 | 25.80 | 26.02 | 25.43 | 9,129 |
| Jun 26, 2024 | 26.07 | 26.10 | 26.06 | 26.09 | 25.50 | 6,886 |
| Jun 25, 2024 | 26.15 | 26.28 | 26.15 | 26.21 | 25.62 | 3,269 |
| Jun 24, 2024 | 26.20 | 26.29 | 26.10 | 26.15 | 25.56 | 23,471 |
| Jun 21, 2024 | 26.34 | 26.34 | 26.29 | 26.30 | 25.70 | 3,923 |
| Jun 20, 2024 | 26.29 | 26.38 | 26.29 | 26.34 | 25.75 | 1,451 |
| Jun 18, 2024 | 26.30 | 26.34 | 26.30 | 26.30 | 25.71 | 2,926 |
| Jun 17, 2024 | 26.32 | 26.40 | 26.04 | 26.34 | 25.75 | 5,426 |
| Jun 14, 2024 | 26.39 | 26.39 | 26.33 | 26.34 | 25.75 | 6,277 |
| Jun 13, 2024 | 26.50 | 26.50 | 26.40 | 26.40 | 25.80 | 754 |
| Jun 12, 2024 | 26.40 | 26.40 | 26.32 | 26.38 | 25.78 | 9,946 |
| Jun 11, 2024 | 26.28 | 26.37 | 26.28 | 26.37 | 25.78 | 4,243 |
| Jun 10, 2024 | 26.32 | 26.41 | 26.28 | 26.29 | 25.70 | 24,256 |
| Jun 7, 2024 | 26.18 | 26.39 | 26.18 | 26.37 | 25.78 | 4,552 |
| Jun 6, 2024 | 26.29 | 26.37 | 26.22 | 26.29 | 25.70 | 9,311 |
| Jun 5, 2024 | 26.17 | 26.28 | 26.17 | 26.25 | 25.66 | 19,738 |
| Jun 4, 2024 | 26.23 | 26.23 | 26.03 | 26.16 | 25.57 | 8,140 |
| Jun 3, 2024 | 26.00 | 26.20 | 25.94 | 26.20 | 25.61 | 10,742 |
| May 31, 2024 | 25.93 | 26.01 | 25.93 | 26.01 | 25.42 | 5,660 |
| May 30, 2024 | 25.87 | 25.93 | 25.87 | 25.93 | 25.35 | 4,082 |
| May 29, 2024 | 25.82 | 25.89 | 25.82 | 25.85 | 25.27 | 10,964 |
| May 28, 2024 | 25.81 | 25.93 | 25.81 | 25.87 | 25.29 | 4,329 |
| May 24, 2024 | 25.83 | 25.89 | 25.83 | 25.87 | 25.29 | 5,432 |
| May 23, 2024 | 25.76 | 25.82 | 25.75 | 25.79 | 25.21 | 13,075 |
| May 22, 2024 | 25.75 | 25.80 | 25.75 | 25.80 | 25.22 | 2,325 |
| May 21, 2024 | 25.80 | 25.80 | 25.76 | 25.79 | 25.21 | 6,415 |
| May 20, 2024 | 25.71 | 25.80 | 25.71 | 25.80 | 25.22 | 5,577 |
| May 17, 2024 | 25.82 | 25.82 | 25.75 | 25.80 | 25.22 | 4,380 |
| May 16, 2024 | 25.65 | 25.77 | 25.65 | 25.73 | 25.15 | 6,704 |
| May 15, 2024 | 25.77 | 25.82 | 25.67 | 25.69 | 25.11 | 3,723 |
| May 14, 2024 | 25.77 | 25.86 | 25.54 | 25.62 | 25.04 | 5,625 |
| May 13, 2024 | 25.82 | 25.82 | 25.58 | 25.67 | 25.09 | 14,640 |
| May 10, 2024 | 25.55 | 25.83 | 25.55 | 25.70 | 25.12 | 4,396 |
| May 9, 2024 | 25.74 | 25.89 | 25.73 | 25.73 | 25.15 | 3,653 |
| May 8, 2024 | 25.85 | 25.85 | 25.75 | 25.81 | 25.23 | 8,834 |
| May 7, 2024 | 25.88 | 25.88 | 25.79 | 25.85 | 25.27 | 3,202 |
| May 6, 2024 | 25.79 | 25.88 | 25.75 | 25.88 | 25.30 | 7,272 |
| May 3, 2024 | 25.83 | 25.89 | 25.79 | 25.83 | 25.25 | 2,011 |
| May 2, 2024 | 25.72 | 25.86 | 25.72 | 25.86 | 25.28 | 6,137 |
| May 1, 2024 | 25.70 | 25.71 | 25.66 | 25.71 | 25.13 | 2,935 |
| Apr 30, 2024 | 0.59 Dividend | |||||
| Apr 30, 2024 | 25.70 | 25.70 | 25.50 | 25.67 | 25.09 | 14,977 |
| Apr 29, 2024 | 26.00 | 26.29 | 26.00 | 26.26 | 25.09 | 24,360 |
| Apr 26, 2024 | 26.06 | 26.07 | 25.94 | 25.94 | 24.78 | 24,083 |
| Apr 25, 2024 | 26.07 | 26.12 | 26.02 | 26.03 | 24.87 | 31,460 |
| Apr 24, 2024 | 26.04 | 26.23 | 26.04 | 26.10 | 24.93 | 23,692 |
| Apr 23, 2024 | 26.25 | 26.35 | 25.75 | 26.20 | 25.03 | 29,406 |
| Apr 22, 2024 | 26.22 | 26.33 | 26.16 | 26.25 | 25.08 | 7,265 |
| Apr 19, 2024 | 26.34 | 26.34 | 26.26 | 26.26 | 25.09 | 10,176 |
| Apr 18, 2024 | 26.25 | 26.31 | 26.10 | 26.22 | 25.04 | 21,717 |
| Apr 17, 2024 | 26.57 | 26.59 | 26.20 | 26.20 | 25.03 | 31,036 |
| Apr 16, 2024 | 26.49 | 26.49 | 26.21 | 26.24 | 25.07 | 20,471 |
| Apr 15, 2024 | 26.40 | 26.51 | 26.33 | 26.47 | 25.29 | 16,875 |
| Apr 12, 2024 | 26.22 | 26.32 | 26.20 | 26.32 | 25.14 | 2,801 |
| Apr 11, 2024 | 26.16 | 26.34 | 26.16 | 26.18 | 25.01 | 3,409 |
| Apr 10, 2024 | 26.11 | 26.21 | 26.10 | 26.15 | 24.98 | 5,248 |
| Apr 9, 2024 | 26.15 | 26.26 | 26.12 | 26.22 | 25.05 | 6,988 |
| Apr 8, 2024 | 26.39 | 26.39 | 26.23 | 26.23 | 25.06 | 3,239 |
| Apr 5, 2024 | 26.12 | 26.60 | 26.12 | 26.31 | 25.14 | 8,963 |
| Apr 4, 2024 | 26.24 | 26.27 | 26.20 | 26.23 | 25.06 | 4,871 |
| Apr 3, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.08 | 484 |
| Apr 2, 2024 | 26.20 | 26.25 | 26.12 | 26.12 | 24.95 | 8,017 |
| Apr 1, 2024 | 26.25 | 26.25 | 26.12 | 26.15 | 24.98 | 9,021 |
| Mar 28, 2024 | 26.25 | 26.25 | 26.20 | 26.21 | 25.04 | 922 |
| Mar 27, 2024 | 26.20 | 26.25 | 26.20 | 26.24 | 25.07 | 4,222 |
| Mar 26, 2024 | 26.15 | 26.24 | 26.15 | 26.15 | 24.98 | 7,084 |
| Mar 25, 2024 | 26.10 | 26.25 | 26.10 | 26.15 | 24.98 | 18,644 |
| Mar 22, 2024 | 26.27 | 26.27 | 26.18 | 26.19 | 25.02 | 6,529 |
| Mar 21, 2024 | 26.37 | 26.37 | 26.24 | 26.30 | 25.12 | 2,220 |
| Mar 20, 2024 | 26.15 | 26.35 | 26.15 | 26.35 | 25.17 | 4,781 |
| Mar 19, 2024 | 26.11 | 26.25 | 26.10 | 26.15 | 24.98 | 4,009 |
| Mar 18, 2024 | 26.14 | 26.35 | 26.00 | 26.16 | 24.99 | 11,511 |
| Mar 15, 2024 | 25.96 | 26.34 | 25.96 | 26.15 | 24.98 | 9,004 |
| Mar 14, 2024 | 26.05 | 26.07 | 26.00 | 26.02 | 24.86 | 4,346 |
| Mar 13, 2024 | 25.98 | 26.07 | 25.87 | 26.07 | 24.91 | 4,029 |
| Mar 12, 2024 | 25.87 | 26.06 | 25.87 | 26.05 | 24.89 | 9,572 |
| Mar 11, 2024 | 26.16 | 26.17 | 25.80 | 26.06 | 24.90 | 33,226 |
| Mar 8, 2024 | 26.16 | 26.16 | 26.10 | 26.11 | 24.94 | 15,718 |
| Mar 7, 2024 | 26.20 | 26.20 | 26.15 | 26.16 | 24.99 | 6,513 |
| Mar 6, 2024 | 26.27 | 26.27 | 26.10 | 26.14 | 24.97 | 17,857 |
| Mar 5, 2024 | 26.17 | 26.20 | 26.15 | 26.15 | 24.98 | 6,796 |
| Mar 4, 2024 | 26.27 | 26.27 | 26.05 | 26.05 | 24.89 | 515 |
| Mar 1, 2024 | 26.19 | 26.24 | 26.02 | 26.21 | 25.04 | 4,536 |
| Feb 29, 2024 | 26.08 | 26.18 | 26.04 | 26.10 | 24.93 | 5,319 |
| Feb 28, 2024 | 26.01 | 26.10 | 26.00 | 26.00 | 24.84 | 14,164 |
| Feb 27, 2024 | 26.04 | 26.04 | 25.93 | 25.93 | 24.77 | 6,202 |
| Feb 26, 2024 | 26.06 | 26.09 | 25.98 | 26.00 | 24.84 | 14,880 |
| Feb 23, 2024 | 26.15 | 26.29 | 26.13 | 26.15 | 24.98 | 8,539 |
| Feb 22, 2024 | 26.10 | 26.11 | 26.06 | 26.10 | 24.94 | 3,390 |
| Feb 21, 2024 | 26.12 | 26.20 | 26.08 | 26.10 | 24.94 | 17,417 |
| Feb 20, 2024 | 26.21 | 26.33 | 26.08 | 26.16 | 24.99 | 7,759 |
| Feb 16, 2024 | 26.11 | 26.50 | 26.07 | 26.40 | 25.22 | 9,525 |
| Feb 15, 2024 | 25.98 | 26.21 | 25.98 | 26.21 | 25.04 | 6,156 |
| Feb 14, 2024 | 26.03 | 26.19 | 25.95 | 25.97 | 24.81 | 9,031 |
| Feb 13, 2024 | 26.06 | 26.21 | 26.03 | 26.15 | 24.98 | 2,986 |
| Feb 12, 2024 | 26.30 | 26.30 | 26.01 | 26.06 | 24.90 | 27,662 |
| Feb 9, 2024 | 26.24 | 26.34 | 26.24 | 26.34 | 25.16 | 738 |
| Feb 8, 2024 | 26.17 | 26.17 | 26.08 | 26.17 | 25.00 | 3,739 |
| Feb 7, 2024 | 26.30 | 26.40 | 26.12 | 26.17 | 25.00 | 3,503 |
| Feb 6, 2024 | 26.10 | 26.46 | 26.10 | 26.29 | 25.12 | 2,840 |
| Feb 5, 2024 | 26.08 | 26.18 | 26.06 | 26.11 | 24.94 | 8,655 |
| Feb 2, 2024 | 26.09 | 26.24 | 26.07 | 26.24 | 25.07 | 3,062 |
| Feb 1, 2024 | 26.17 | 26.17 | 26.06 | 26.06 | 24.90 | 8,138 |
| Jan 31, 2024 | 0.59 Dividend | |||||
| Jan 31, 2024 | 26.60 | 26.60 | 26.10 | 26.10 | 24.93 | 3,355 |
| Jan 30, 2024 | 26.65 | 26.74 | 26.65 | 26.70 | 24.95 | 2,498 |
| Jan 29, 2024 | 26.65 | 26.79 | 26.65 | 26.74 | 24.98 | 3,935 |
| Jan 26, 2024 | 26.75 | 26.85 | 26.75 | 26.85 | 25.08 | 4,204 |
| Jan 25, 2024 | 26.75 | 26.80 | 26.75 | 26.80 | 25.03 | 13,249 |
| Jan 24, 2024 | 26.76 | 26.76 | 26.47 | 26.75 | 24.99 | 1,563 |
| Jan 23, 2024 | 26.80 | 26.80 | 26.70 | 26.75 | 24.99 | 3,535 |
| Jan 22, 2024 | 26.72 | 26.83 | 26.72 | 26.76 | 25.00 | 13,229 |
| Jan 19, 2024 | 26.69 | 26.78 | 26.42 | 26.72 | 24.96 | 8,133 |
| Jan 18, 2024 | 26.60 | 26.77 | 26.60 | 26.71 | 24.95 | 3,514 |
| Jan 17, 2024 | 26.76 | 26.76 | 26.52 | 26.68 | 24.93 | 2,749 |
| Jan 16, 2024 | 26.71 | 26.81 | 26.71 | 26.76 | 25.00 | 9,109 |
| Jan 12, 2024 | 26.85 | 26.85 | 26.71 | 26.72 | 24.96 | 7,617 |
| Jan 11, 2024 | 26.80 | 26.85 | 26.80 | 26.85 | 25.08 | 3,511 |
| Jan 10, 2024 | 26.75 | 26.80 | 26.75 | 26.80 | 25.03 | 1,326 |
| Jan 9, 2024 | 26.69 | 26.85 | 26.69 | 26.80 | 25.03 | 6,722 |
| Jan 8, 2024 | 26.75 | 26.75 | 26.53 | 26.71 | 24.95 | 8,631 |
| Jan 5, 2024 | 26.60 | 26.75 | 26.60 | 26.75 | 24.99 | 7,487 |
| Jan 4, 2024 | 26.37 | 26.60 | 26.37 | 26.60 | 24.85 | 6,944 |
| Jan 3, 2024 | 26.47 | 26.47 | 26.26 | 26.33 | 24.59 | 4,274 |
| Jan 2, 2024 | 26.30 | 26.47 | 26.15 | 26.26 | 24.53 | 10,325 |
| Dec 29, 2023 | 26.03 | 26.31 | 26.03 | 26.27 | 24.54 | 3,653 |
| Dec 28, 2023 | 26.07 | 26.19 | 26.00 | 26.03 | 24.31 | 11,638 |
| Dec 27, 2023 | 26.03 | 26.09 | 26.03 | 26.09 | 24.37 | 5,342 |
| Dec 26, 2023 | 25.80 | 26.04 | 25.79 | 26.04 | 24.33 | 14,471 |
| Dec 22, 2023 | 25.97 | 26.09 | 25.76 | 25.85 | 24.15 | 8,701 |
| Dec 21, 2023 | 25.99 | 26.02 | 25.99 | 26.02 | 24.31 | 1,269 |
| Dec 20, 2023 | 26.30 | 26.30 | 25.90 | 25.99 | 24.28 | 12,457 |
| Dec 19, 2023 | 26.20 | 26.24 | 25.96 | 25.96 | 24.25 | 3,252 |
| Dec 18, 2023 | 26.15 | 26.18 | 25.93 | 26.14 | 24.42 | 13,416 |
| Dec 15, 2023 | 25.96 | 26.05 | 25.93 | 26.05 | 24.33 | 1,302 |
| Dec 14, 2023 | 26.06 | 26.06 | 25.82 | 25.97 | 24.26 | 10,607 |
| Dec 13, 2023 | 26.10 | 26.15 | 25.98 | 26.06 | 24.34 | 6,000 |
| Dec 12, 2023 | 26.00 | 26.10 | 26.00 | 26.01 | 24.30 | 5,271 |
| Dec 11, 2023 | 25.90 | 26.00 | 25.90 | 26.00 | 24.29 | 6,388 |
| Dec 8, 2023 | 25.85 | 25.99 | 25.82 | 25.95 | 24.24 | 3,217 |
| Dec 7, 2023 | 25.99 | 25.99 | 25.80 | 25.99 | 24.28 | 6,393 |
| Dec 6, 2023 | 25.92 | 25.95 | 25.90 | 25.90 | 24.19 | 1,553 |
| Dec 5, 2023 | 25.77 | 25.86 | 25.76 | 25.77 | 24.07 | 1,221 |
| Dec 4, 2023 | 25.74 | 25.78 | 25.72 | 25.76 | 24.06 | 4,614 |
| Dec 1, 2023 | 25.65 | 25.92 | 25.65 | 25.74 | 24.05 | 6,037 |
| Nov 30, 2023 | 25.55 | 25.65 | 25.54 | 25.65 | 23.96 | 5,180 |
| Nov 29, 2023 | 25.55 | 25.60 | 25.47 | 25.60 | 23.91 | 3,220 |
| Nov 28, 2023 | 25.50 | 25.50 | 25.40 | 25.40 | 23.73 | 1,274 |
| Nov 27, 2023 | 25.55 | 25.60 | 25.51 | 25.51 | 23.83 | 1,800 |
| Nov 24, 2023 | 25.50 | 25.56 | 25.50 | 25.55 | 23.87 | 3,436 |
| Nov 22, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 23.82 | - |
| Nov 21, 2023 | 25.45 | 25.55 | 25.45 | 25.50 | 23.82 | 3,001 |
| Nov 20, 2023 | 25.55 | 25.55 | 25.43 | 25.50 | 23.82 | 6,462 |
| Nov 17, 2023 | 25.48 | 25.50 | 25.40 | 25.47 | 23.79 | 4,454 |
| Nov 16, 2023 | 25.55 | 25.55 | 25.45 | 25.45 | 23.77 | 8,954 |
| Nov 15, 2023 | 25.55 | 25.55 | 25.45 | 25.50 | 23.82 | 12,207 |
| Nov 14, 2023 | 25.55 | 25.55 | 25.40 | 25.45 | 23.78 | 11,224 |
| Nov 13, 2023 | 25.50 | 25.50 | 25.40 | 25.45 | 23.77 | 2,208 |
| Nov 10, 2023 | 25.28 | 25.48 | 25.28 | 25.48 | 23.80 | 3,299 |
| Nov 9, 2023 | 25.46 | 25.46 | 25.25 | 25.30 | 23.63 | 9,473 |
| Nov 8, 2023 | 25.50 | 25.50 | 25.42 | 25.42 | 23.74 | 1,860 |
| Nov 7, 2023 | 25.62 | 25.64 | 25.42 | 25.48 | 23.80 | 3,963 |
| Nov 6, 2023 | 25.50 | 25.58 | 25.30 | 25.50 | 23.82 | 4,252 |
| Nov 3, 2023 | 25.41 | 25.58 | 25.41 | 25.52 | 23.84 | 5,538 |
| Nov 2, 2023 | 25.25 | 25.55 | 25.25 | 25.41 | 23.74 | 5,663 |
| Nov 1, 2023 | 25.12 | 25.57 | 25.12 | 25.38 | 23.71 | 8,682 |
| Oct 31, 2023 | 0.59 Dividend | |||||
| Oct 31, 2023 | 25.65 | 25.65 | 25.40 | 25.47 | 23.79 | 14,838 |
| Oct 30, 2023 | 25.66 | 25.77 | 25.60 | 25.76 | 23.51 | 5,433 |
| Oct 27, 2023 | 25.58 | 25.60 | 25.51 | 25.58 | 23.34 | 3,010 |
| Oct 26, 2023 | 25.65 | 25.65 | 25.54 | 25.61 | 23.37 | 4,369 |
| Oct 25, 2023 | 25.58 | 25.61 | 25.51 | 25.51 | 23.28 | 2,364 |
| Oct 24, 2023 | 25.57 | 25.70 | 25.51 | 25.61 | 23.37 | 4,971 |
| Oct 23, 2023 | 25.68 | 25.74 | 25.68 | 25.74 | 23.49 | 6,501 |
| Oct 20, 2023 | 25.74 | 25.74 | 25.72 | 25.72 | 23.47 | 1,876 |
| Oct 19, 2023 | 25.65 | 25.74 | 25.65 | 25.65 | 23.41 | 4,292 |
| Oct 18, 2023 | 25.70 | 25.70 | 25.65 | 25.67 | 23.42 | 5,140 |
Related Tickers
DLNG-PB Dynagas LNG Partners LP
25.99
-0.57%
TEN-PE Tsakos Energy Navigation Limited
26.35
-0.02%
SEAL-PB Seapeak LLC
25.58
0.00%
NGL-PC NGL Energy Partners LP
23.10
0.00%
GLOP-PA GasLog Partners LP
25.91
-0.04%
TEN-PF Tsakos Energy Navigation Limited
27.32
-0.15%
GMLPF Golar LNG Partners LP
8.50
0.00%
ET-PI Energy Transfer LP
11.81
+1.29%
AVACF Avance Gas Holding Ltd
9.98
+0.40%
GEL Genesis Energy, L.P.
13.23
-1.93%