Global Partners

GLP
🏛️ usa →
46.19
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 50.91 50.95 50.66 50.95 2.2K
09:32 50.95 50.95 50.95 50.95 0.0K
09:33 50.95 50.95 50.95 50.95 0.0K
09:34 50.95 50.95 50.95 50.95 0.0K
09:35 50.99 50.99 50.99 50.99 0.9K
09:36 50.99 50.99 50.99 50.99 0.0K
09:37 50.93 50.93 50.93 50.93 0.1K
09:38 50.96 50.96 50.96 50.96 0.1K
09:39 50.50 50.80 50.50 50.80 1.0K
09:40 50.80 50.80 50.80 50.80 0.1K
09:41 50.80 50.80 50.80 50.80 0.0K
09:42 50.80 50.80 50.80 50.80 0.0K
09:43 51.00 51.00 51.00 51.00 0.1K
09:44 51.00 51.00 51.00 51.00 0.0K
09:45 51.00 51.00 51.00 51.00 0.0K
09:46 51.00 51.00 51.00 51.00 0.0K
09:47 51.00 51.00 51.00 51.00 0.0K
09:48 51.00 51.00 51.00 51.00 0.0K
09:49 51.20 51.20 51.20 51.20 0.1K
09:50 51.20 51.20 51.20 51.20 0.0K
09:51 51.20 51.20 51.20 51.20 0.0K
09:52 51.20 51.20 51.20 51.20 0.0K
09:53 51.20 51.20 51.20 51.20 0.0K
09:54 50.97 50.97 50.97 50.97 0.1K
09:55 50.97 50.97 50.97 50.97 0.0K
09:56 50.97 50.97 50.97 50.97 0.0K
09:57 50.97 50.97 50.97 50.97 0.0K
09:58 50.97 50.97 50.97 50.97 0.0K
09:59 51.20 51.20 51.20 51.20 0.4K
10:00 51.20 51.20 51.20 51.20 0.0K
10:01 51.20 51.20 51.20 51.20 0.0K
10:02 51.20 51.20 51.20 51.20 0.0K
10:03 51.20 51.20 51.20 51.20 0.0K
10:04 51.15 51.15 51.15 51.15 0.1K
10:05 51.15 51.15 51.15 51.15 0.0K
10:06 51.15 51.15 51.15 51.15 0.0K
10:07 51.15 51.15 51.15 51.15 0.0K
10:08 51.15 51.15 51.15 51.15 0.0K
10:09 51.15 51.15 51.15 51.15 0.2K
10:10 51.15 51.15 51.15 51.15 0.0K
10:11 51.15 51.15 51.15 51.15 0.0K
10:12 51.15 51.15 51.15 51.15 0.0K
10:13 51.15 51.15 51.15 51.15 0.0K
10:14 50.97 50.97 50.97 50.97 0.1K
10:15 50.97 50.97 50.97 50.97 0.0K
10:16 50.97 50.97 50.97 50.97 0.0K
10:17 50.97 50.97 50.97 50.97 0.0K
10:18 50.97 50.97 50.97 50.97 0.0K
10:19 50.97 50.97 50.97 50.97 0.0K
10:20 51.16 51.16 51.16 51.16 0.2K
10:21 51.16 51.16 51.16 51.16 0.0K
10:22 51.16 51.16 51.16 51.16 0.0K
10:23 51.16 51.16 51.16 51.16 0.0K
10:24 51.16 51.16 51.16 51.16 0.3K
10:25 51.20 51.20 51.16 51.16 0.2K
10:26 51.16 51.16 51.16 51.16 0.0K
10:27 51.16 51.16 51.16 51.16 0.0K
10:28 51.16 51.16 51.16 51.16 0.0K
10:29 51.16 51.16 51.16 51.16 0.0K
10:30 51.19 51.19 51.19 51.19 0.2K
10:31 51.19 51.19 51.19 51.19 0.0K
10:32 51.19 51.19 51.19 51.19 0.0K
10:33 51.19 51.19 51.19 51.19 0.0K
10:34 51.19 51.19 51.19 51.19 0.0K
10:35 51.19 51.19 51.19 51.19 0.0K
10:36 51.20 51.20 51.20 51.20 0.2K
10:37 51.20 51.20 51.20 51.20 0.0K
10:38 51.20 51.20 51.20 51.20 0.0K
10:39 51.20 51.20 51.20 51.20 0.0K
10:40 51.20 51.20 51.20 51.20 0.0K
10:41 51.20 51.20 51.20 51.20 0.0K
10:42 51.20 51.20 51.20 51.20 0.6K
10:43 50.88 50.93 50.52 50.93 2.4K
10:44 50.93 50.93 50.93 50.93 0.0K
10:45 50.93 50.93 50.93 50.93 0.0K
10:46 50.93 50.93 50.93 50.93 0.0K
10:47 50.93 50.93 50.93 50.93 0.0K
10:48 50.93 50.93 50.93 50.93 0.0K
10:49 50.93 50.93 50.93 50.93 0.0K
10:50 50.93 50.93 50.93 50.93 0.0K
10:51 50.93 50.93 50.93 50.93 0.1K
10:52 50.93 50.93 50.93 50.93 0.0K
10:53 50.93 50.93 50.93 50.93 0.0K
10:54 50.93 50.93 50.93 50.93 0.0K
10:55 50.93 50.93 50.93 50.93 0.0K
10:56 50.93 50.93 50.93 50.93 0.0K
10:57 50.93 50.93 50.93 50.93 0.0K
10:58 50.88 50.88 50.69 50.69 0.5K
10:59 50.69 50.69 50.69 50.69 0.5K
11:00 50.69 50.69 50.69 50.69 0.0K
11:01 50.69 50.69 50.69 50.69 0.0K
11:02 50.69 50.69 50.69 50.69 0.0K
11:03 50.69 50.69 50.69 50.69 0.1K
11:04 50.69 50.69 50.69 50.69 0.0K
11:05 50.69 50.69 50.69 50.69 0.0K
11:06 50.69 50.69 50.69 50.69 0.0K
11:07 50.69 50.69 50.69 50.69 0.0K
11:08 50.71 50.71 50.71 50.71 0.3K
11:09 50.71 50.71 50.71 50.71 0.6K
11:10 50.71 50.71 50.71 50.71 0.0K
11:11 50.71 50.71 50.71 50.71 0.0K
11:12 50.71 50.71 50.71 50.71 0.0K
11:13 50.71 50.71 50.71 50.71 0.0K
11:14 50.71 50.71 50.71 50.71 0.0K
11:15 50.79 50.95 50.79 50.95 2.5K
11:16 50.95 50.95 50.95 50.95 0.0K
11:17 50.94 50.94 50.94 50.94 0.3K
11:18 50.94 50.94 50.94 50.94 0.0K
11:19 50.94 50.94 50.94 50.94 0.0K
11:20 50.94 50.94 50.94 50.94 0.0K
11:21 50.94 50.94 50.94 50.94 0.4K
11:22 50.94 50.94 50.94 50.94 0.0K
11:23 51.20 51.20 51.20 51.20 0.4K
11:24 51.20 51.20 51.20 51.20 2.0K
11:25 51.20 51.20 51.20 51.20 0.0K
11:26 51.20 51.20 51.20 51.20 0.0K
11:27 51.39 51.39 51.39 51.39 0.1K
11:28 51.39 51.39 51.39 51.39 0.0K
11:29 51.39 51.39 51.39 51.39 0.2K
11:30 51.39 51.39 51.39 51.39 0.0K
11:31 51.39 51.39 51.39 51.39 0.0K
11:32 51.39 51.39 51.39 51.39 0.0K
11:33 51.40 51.40 51.40 51.40 0.1K
11:34 51.40 51.40 51.40 51.40 0.0K
11:35 51.40 51.40 51.40 51.40 0.0K
11:36 51.06 51.06 51.06 51.06 0.3K
11:37 51.06 51.06 51.06 51.06 0.0K
11:38 51.06 51.06 51.06 51.06 0.0K
11:39 51.38 51.38 51.38 51.38 0.1K
11:40 51.38 51.38 51.38 51.38 0.0K
11:41 51.38 51.38 51.38 51.38 0.0K
11:42 51.38 51.38 51.38 51.38 0.0K
11:43 51.38 51.38 51.38 51.38 0.0K
11:44 51.38 51.38 51.38 51.38 0.0K
11:45 51.41 51.41 51.41 51.41 0.3K
11:46 51.41 51.41 51.41 51.41 0.0K
11:47 51.41 51.41 51.41 51.41 0.0K
11:48 51.41 51.41 51.41 51.41 0.0K
11:49 51.41 51.41 51.41 51.41 0.0K
11:50 51.41 51.41 51.41 51.41 0.0K
11:51 51.41 51.41 51.24 51.24 0.2K
11:52 51.24 51.24 51.24 51.24 0.0K
11:53 51.24 51.24 51.24 51.24 0.0K
11:54 51.24 51.24 51.24 51.24 0.0K
11:55 51.24 51.24 51.24 51.24 0.0K
11:56 51.24 51.24 51.24 51.24 0.0K
11:57 51.24 51.24 51.24 51.24 0.2K
11:58 50.97 50.97 50.97 50.97 0.2K
11:59 50.97 50.97 50.97 50.97 0.0K
12:00 50.97 50.97 50.97 50.97 0.0K
12:01 50.97 50.97 50.97 50.97 0.0K
12:02 50.97 50.97 50.97 50.97 0.0K
12:03 50.97 50.97 50.97 50.97 0.2K
12:04 50.97 50.97 50.97 50.97 0.0K
12:05 50.97 50.97 50.97 50.97 0.0K
12:06 50.97 50.97 50.97 50.97 0.0K
12:07 50.97 50.97 50.97 50.97 0.2K
12:08 50.97 50.97 50.97 50.97 0.0K
12:09 50.97 50.97 50.97 50.97 0.0K
12:10 50.97 50.97 50.97 50.97 0.0K
12:11 50.97 50.97 50.97 50.97 0.6K
12:12 50.97 51.11 50.97 51.11 0.1K
12:13 51.11 51.52 51.11 51.52 3.7K
12:14 51.52 51.52 51.52 51.52 0.0K
12:15 51.52 51.52 51.52 51.52 0.0K
12:16 51.52 51.52 51.52 51.52 0.0K
12:17 51.52 51.76 51.52 51.76 0.3K
12:18 51.76 51.76 51.64 51.64 0.1K
12:19 51.64 51.64 51.64 51.64 0.0K
12:20 51.64 51.64 51.64 51.64 0.0K
12:21 51.64 51.64 51.64 51.64 0.0K
12:22 51.64 51.64 51.64 51.64 0.1K
12:23 51.64 51.64 51.64 51.64 0.0K
12:24 51.80 51.80 51.64 51.64 1.1K
12:25 51.64 51.64 51.64 51.64 0.0K
12:26 51.64 51.64 51.64 51.64 0.0K
12:27 51.64 51.64 51.64 51.64 0.0K
12:28 51.64 51.64 51.64 51.64 0.0K
12:29 51.64 51.64 51.64 51.64 0.0K
12:30 51.76 51.76 51.76 51.76 0.2K
12:31 51.76 51.76 51.76 51.76 0.0K
12:32 51.76 51.76 51.76 51.76 0.0K
12:33 51.76 51.76 51.76 51.76 0.0K
12:34 51.76 51.76 51.76 51.76 0.0K
12:35 51.76 51.76 51.76 51.76 0.0K
12:36 51.76 51.76 51.76 51.76 0.0K
12:37 51.76 51.76 51.76 51.76 0.4K
12:38 51.76 51.76 51.76 51.76 0.1K
12:39 51.76 51.76 51.76 51.76 0.0K
12:40 51.76 51.76 51.76 51.76 0.2K
12:41 51.76 51.76 51.76 51.76 0.1K
12:42 51.76 51.76 51.76 51.76 0.2K
12:43 51.76 51.76 51.76 51.76 0.0K
12:44 51.76 51.76 51.76 51.76 0.0K
12:45 51.76 51.76 51.76 51.76 0.2K
12:46 51.76 51.76 51.76 51.76 0.0K
12:47 51.76 51.76 51.76 51.76 0.0K
12:48 51.76 51.76 51.76 51.76 0.1K
12:49 51.76 51.76 51.76 51.76 0.0K
12:50 51.76 51.76 51.76 51.76 0.0K
12:51 51.76 51.76 51.76 51.76 0.0K
12:52 51.76 51.76 51.76 51.76 0.0K
12:53 51.76 51.76 51.76 51.76 0.3K
12:54 51.76 51.76 51.76 51.76 0.0K
12:55 51.61 51.61 51.41 51.41 2.1K
12:56 51.72 51.72 51.72 51.72 1.8K
12:57 51.72 51.72 51.72 51.72 0.0K
12:58 51.72 51.72 51.72 51.72 0.0K
12:59 51.72 51.72 51.62 51.62 0.3K
13:00 51.62 51.62 51.62 51.62 0.0K
13:01 51.51 51.51 51.51 51.51 0.5K
13:02 51.51 51.51 51.51 51.51 0.0K
13:03 51.51 51.51 51.51 51.51 0.0K
13:04 51.51 51.51 51.51 51.51 0.1K
13:05 51.62 51.79 51.62 51.75 2.3K
13:06 51.75 51.75 51.75 51.75 0.0K
13:07 51.75 51.75 51.75 51.75 0.0K
13:08 51.75 51.75 51.75 51.75 0.0K
13:09 51.75 51.75 51.75 51.75 0.0K
13:10 51.75 51.75 51.75 51.75 0.0K
13:11 51.75 51.75 51.75 51.75 0.0K
13:12 51.75 51.75 51.75 51.75 0.0K
13:13 51.75 51.75 51.75 51.75 0.0K
13:14 51.75 51.75 51.75 51.75 0.0K
13:15 51.86 51.86 51.86 51.86 0.7K
13:16 51.86 51.86 51.71 51.71 0.8K
13:17 51.71 51.71 51.71 51.71 0.0K
13:18 51.71 51.71 51.71 51.71 0.1K
13:19 51.71 51.71 51.71 51.71 0.0K
13:20 51.71 51.71 51.71 51.71 0.0K
13:21 51.71 51.71 51.71 51.71 0.0K
13:22 51.71 51.71 51.71 51.71 0.0K
13:23 51.71 51.71 51.71 51.71 0.0K
13:24 51.71 51.71 51.71 51.71 0.0K
13:25 51.71 51.71 51.71 51.71 0.0K
13:26 51.71 51.71 51.71 51.71 0.0K
13:27 51.71 51.71 51.71 51.71 0.0K
13:28 51.83 51.83 51.54 51.54 1.9K
13:29 51.50 51.50 51.50 51.50 0.7K
13:30 51.50 51.50 51.50 51.50 0.0K
13:31 51.50 51.50 51.50 51.50 0.0K
13:32 51.50 51.50 51.50 51.50 0.0K
13:33 51.50 51.50 51.50 51.50 0.0K
13:34 51.50 51.50 51.50 51.50 0.0K
13:35 51.50 51.50 51.50 51.50 0.0K
13:36 51.50 51.50 51.50 51.50 0.0K
13:37 51.50 51.50 51.50 51.50 0.0K
13:38 51.50 51.50 51.50 51.50 0.4K
13:39 51.50 51.50 51.50 51.50 0.6K
13:40 51.50 51.50 51.50 51.50 0.0K
13:41 51.50 51.50 51.50 51.50 0.0K
13:42 51.50 51.75 51.50 51.75 2.7K
13:43 51.75 51.75 51.75 51.75 0.0K
13:44 51.75 51.75 51.75 51.75 0.0K
13:45 51.75 51.75 51.75 51.75 0.0K
13:46 51.75 51.75 51.75 51.75 0.0K
13:47 51.75 51.75 51.75 51.75 0.0K
13:48 51.75 51.75 51.75 51.75 0.0K
13:49 51.75 51.75 51.75 51.75 0.0K
13:50 51.75 51.75 51.75 51.75 0.0K
13:51 51.75 51.75 51.75 51.75 0.0K
13:52 51.75 51.75 51.75 51.75 0.0K
13:53 51.83 51.83 51.83 51.83 1.1K
13:54 51.83 51.83 51.83 51.83 0.0K
13:55 51.83 51.83 51.83 51.83 0.1K
13:56 51.83 51.83 51.83 51.83 0.0K
13:57 51.83 51.83 51.83 51.83 0.6K
13:58 51.75 51.75 51.75 51.75 0.1K
13:59 51.75 51.75 51.75 51.75 0.1K
14:00 51.75 51.75 51.75 51.75 0.0K
14:01 51.75 51.75 51.75 51.75 0.0K
14:02 51.75 51.75 51.75 51.75 0.0K
14:03 51.75 51.75 51.75 51.75 0.0K
14:04 51.79 51.79 51.79 51.79 0.5K
14:05 51.79 51.79 51.79 51.79 0.0K
14:06 51.79 51.79 51.79 51.79 0.0K
14:07 51.79 51.79 51.79 51.79 0.0K
14:08 51.79 51.79 51.79 51.79 0.2K
14:09 51.79 51.79 51.79 51.79 0.0K
14:10 51.79 51.79 51.79 51.79 0.0K
14:11 51.78 51.78 51.78 51.78 0.2K
14:12 51.78 51.78 51.78 51.78 0.0K
14:13 51.78 51.78 51.78 51.78 0.0K
14:14 51.78 51.78 51.78 51.78 0.0K
14:15 51.80 51.80 51.80 51.80 1.1K
14:16 51.80 51.80 51.80 51.80 0.0K
14:17 51.98 51.98 51.98 51.98 0.2K
14:18 51.98 51.98 51.98 51.98 0.0K
14:19 51.98 51.98 51.98 51.98 0.0K
14:20 51.98 51.98 51.98 51.98 0.0K
14:21 51.98 51.98 51.98 51.98 0.0K
14:22 51.98 51.98 51.98 51.98 0.0K
14:23 51.99 51.99 51.99 51.99 0.3K
14:24 51.80 51.80 51.80 51.80 0.2K
14:25 51.80 51.80 51.80 51.80 0.0K
14:26 51.80 51.80 51.80 51.80 0.0K
14:27 51.80 51.80 51.80 51.80 0.0K
14:28 51.80 51.80 51.80 51.80 0.0K
14:29 51.80 51.80 51.80 51.80 0.2K
14:30 51.80 51.80 51.80 51.80 0.0K
14:31 51.71 51.71 51.71 51.71 0.4K
14:32 51.71 51.71 51.71 51.71 0.0K
14:33 51.71 51.71 51.71 51.71 0.0K
14:34 51.71 51.71 51.71 51.71 0.1K
14:35 51.71 51.71 51.71 51.71 0.1K
14:36 51.71 51.71 51.71 51.71 0.0K
14:37 51.71 51.71 51.71 51.71 0.0K
14:38 51.71 51.71 51.71 51.71 0.0K
14:39 51.71 51.71 51.71 51.71 0.0K
14:40 51.71 51.71 51.71 51.71 0.0K
14:41 51.96 51.96 51.96 51.96 0.4K
14:42 51.96 51.96 51.96 51.96 0.0K
14:43 51.96 51.96 51.96 51.96 0.0K
14:44 51.96 51.96 51.96 51.96 0.0K
14:45 51.96 51.96 51.96 51.96 0.2K
14:46 51.96 51.96 51.96 51.96 0.0K
14:47 51.95 51.95 51.95 51.95 0.2K
14:48 51.95 51.95 51.95 51.95 0.1K
14:49 51.95 51.95 51.95 51.95 0.1K
14:50 51.95 51.95 51.95 51.95 0.0K
14:51 51.95 51.95 51.95 51.95 0.0K
14:52 51.95 51.95 51.95 51.95 0.3K
14:53 51.95 51.95 51.95 51.95 0.6K
14:54 51.95 51.95 51.95 51.95 0.0K
14:55 51.95 51.95 51.95 51.95 0.0K
14:56 51.95 51.95 51.95 51.95 0.0K
14:57 51.95 51.95 51.95 51.95 0.0K
14:58 51.95 51.95 51.95 51.95 0.3K
14:59 51.95 51.95 51.95 51.95 0.0K
15:00 51.95 51.95 51.95 51.95 0.0K
15:01 51.95 51.95 51.95 51.95 0.0K
15:02 51.95 51.95 51.95 51.95 0.1K
15:03 51.95 51.95 51.95 51.95 0.3K
15:04 51.95 51.95 51.95 51.95 0.0K
15:05 51.95 51.95 51.95 51.95 0.0K
15:06 51.95 51.95 51.95 51.95 0.3K
15:07 51.95 51.95 51.95 51.95 0.0K
15:08 51.95 52.00 51.95 52.00 0.7K
15:09 52.00 52.00 52.00 52.00 0.0K
15:10 52.00 52.00 52.00 52.00 0.5K
15:11 52.00 52.00 52.00 52.00 0.0K
15:12 52.00 52.00 52.00 52.00 0.0K
15:13 52.00 52.00 52.00 52.00 0.1K
15:14 52.00 52.00 52.00 52.00 0.1K
15:15 52.00 52.00 52.00 52.00 0.0K
15:16 52.00 52.00 52.00 52.00 0.3K
15:17 52.00 52.00 52.00 52.00 0.0K
15:18 51.90 51.90 51.90 51.90 0.3K
15:19 51.90 51.90 51.90 51.90 0.0K
15:20 51.90 51.90 51.90 51.90 0.1K
15:21 51.90 51.90 51.90 51.90 0.2K
15:22 51.90 51.90 51.90 51.90 0.0K
15:23 51.99 51.99 51.99 51.99 0.3K
15:24 51.99 51.99 51.99 51.99 0.0K
15:25 51.99 51.99 51.99 51.99 0.0K
15:26 51.99 51.99 51.99 51.99 0.0K
15:27 51.99 51.99 51.99 51.99 0.4K
15:28 51.99 51.99 51.99 51.99 0.1K
15:29 51.99 51.99 51.99 51.99 0.2K
15:30 51.99 51.99 51.99 51.99 0.2K
15:31 51.99 52.06 51.99 52.06 2.0K
15:32 52.08 52.08 52.08 52.08 0.1K
15:33 52.08 52.08 52.08 52.08 0.1K
15:34 52.08 52.08 52.08 52.08 0.0K
15:35 52.08 52.08 52.08 52.08 0.0K
15:36 52.08 52.08 52.08 52.08 0.2K
15:37 52.08 52.08 52.08 52.08 0.2K
15:38 52.08 52.08 52.08 52.08 0.0K
15:39 52.08 52.08 52.08 52.08 0.1K
15:40 52.19 52.19 52.19 52.19 0.1K
15:41 52.19 52.19 52.19 52.19 0.1K
15:42 52.19 52.19 52.19 52.19 0.0K
15:43 52.19 52.19 52.08 52.08 1.3K
15:44 52.08 52.08 52.08 52.08 0.1K
15:45 52.08 52.08 52.08 52.08 0.0K
15:46 52.08 52.08 52.08 52.08 0.0K
15:47 52.08 52.08 52.08 52.08 0.0K
15:48 52.08 52.08 52.08 52.08 0.0K
15:49 52.08 52.08 52.05 52.05 0.1K
15:50 52.05 52.05 52.05 52.05 0.0K
15:51 52.00 52.00 52.00 52.00 0.8K
15:52 52.00 52.00 52.00 52.00 0.1K
15:53 52.00 52.00 52.00 52.00 0.0K
15:54 52.00 52.00 52.00 52.00 0.1K
15:55 52.00 52.00 52.00 52.00 0.0K
15:56 52.00 52.21 52.00 52.21 0.3K
15:57 52.21 52.21 52.21 52.21 0.5K
15:58 52.23 52.23 52.23 52.23 0.1K
15:59 52.23 52.34 52.23 52.34 2.0K
16:00 52.46 52.48 52.39 52.39 5.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available