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 52.93 52.93 52.01 52.01 1.0K
09:32 53.00 53.00 53.00 53.00 0.2K
09:33 53.00 53.00 53.00 53.00 0.0K
09:34 53.00 53.00 53.00 53.00 0.0K
09:35 53.00 53.00 53.00 53.00 0.0K
09:36 53.00 53.00 53.00 53.00 0.0K
09:37 53.00 53.00 53.00 53.00 0.0K
09:38 53.00 53.00 53.00 53.00 0.0K
09:39 53.00 53.00 53.00 53.00 0.0K
09:40 53.00 53.00 53.00 53.00 0.0K
09:41 53.00 53.00 53.00 53.00 0.0K
09:42 53.00 53.00 53.00 53.00 0.0K
09:43 53.00 53.00 53.00 53.00 0.0K
09:44 53.00 53.00 53.00 53.00 0.0K
09:45 53.00 53.00 53.00 53.00 0.0K
09:46 53.00 53.00 53.00 53.00 0.0K
09:47 53.00 53.00 53.00 53.00 0.0K
09:48 53.00 53.00 53.00 53.00 0.1K
09:49 52.70 52.70 52.70 52.70 0.1K
09:50 52.70 52.70 52.70 52.70 0.0K
09:51 52.70 52.70 52.70 52.70 0.0K
09:52 52.50 52.50 52.50 52.50 0.1K
09:53 52.50 52.50 52.50 52.50 0.0K
09:54 52.50 52.50 52.50 52.50 0.0K
09:55 52.50 52.50 52.50 52.50 0.0K
09:56 52.50 52.50 52.50 52.50 0.0K
09:57 52.50 52.50 52.50 52.50 0.0K
09:58 52.50 52.50 52.50 52.50 0.0K
09:59 52.50 52.50 52.50 52.50 0.0K
10:00 52.50 52.50 52.50 52.50 0.0K
10:01 52.50 52.50 52.50 52.50 0.0K
10:02 52.50 52.50 52.50 52.50 0.0K
10:03 52.50 52.50 52.50 52.50 0.0K
10:04 52.50 52.50 52.50 52.50 0.1K
10:05 52.50 52.50 52.50 52.50 0.0K
10:06 52.50 52.50 52.50 52.50 0.0K
10:07 52.50 52.50 52.50 52.50 0.0K
10:08 52.50 52.50 52.50 52.50 0.0K
10:09 52.50 52.50 52.50 52.50 0.0K
10:10 52.50 52.50 52.50 52.50 0.0K
10:11 52.50 52.50 52.50 52.50 0.0K
10:12 52.50 52.50 52.50 52.50 0.0K
10:13 52.50 52.50 52.50 52.50 0.0K
10:14 52.50 52.50 52.50 52.50 0.0K
10:15 52.50 52.50 52.50 52.50 0.0K
10:16 52.50 52.50 52.50 52.50 0.0K
10:17 52.50 52.50 52.50 52.50 0.0K
10:18 52.50 52.50 52.50 52.50 0.0K
10:19 52.50 52.50 52.50 52.50 0.0K
10:20 52.50 52.50 52.50 52.50 0.0K
10:21 52.50 52.50 52.50 52.50 0.0K
10:22 52.50 52.50 52.50 52.50 0.0K
10:23 52.50 52.50 52.50 52.50 0.0K
10:24 52.50 52.50 52.50 52.50 0.0K
10:25 52.40 52.40 52.40 52.40 0.2K
10:26 52.40 52.40 52.40 52.40 0.0K
10:27 52.40 52.40 52.40 52.40 0.0K
10:28 52.40 52.40 52.40 52.40 0.0K
10:29 52.40 52.40 52.40 52.40 0.1K
10:30 52.00 52.00 52.00 52.00 0.1K
10:31 52.00 52.00 52.00 52.00 0.0K
10:32 52.34 52.34 52.34 52.34 0.6K
10:33 52.34 52.34 52.34 52.34 0.0K
10:34 52.34 52.34 52.34 52.34 0.0K
10:35 52.34 52.34 52.34 52.34 0.0K
10:36 52.34 52.34 52.34 52.34 0.0K
10:37 52.34 52.34 52.34 52.34 0.0K
10:38 52.34 52.34 52.34 52.34 0.1K
10:39 52.34 52.34 52.34 52.34 0.0K
10:40 52.34 52.34 52.34 52.34 0.0K
10:41 52.34 52.34 52.34 52.34 0.0K
10:42 52.34 52.34 52.34 52.34 0.0K
10:43 52.34 52.34 52.34 52.34 0.0K
10:44 52.34 52.34 52.34 52.34 0.0K
10:45 52.34 52.34 52.34 52.34 0.0K
10:46 52.34 52.34 52.34 52.34 0.0K
10:47 52.34 52.34 52.34 52.34 0.0K
10:48 52.34 52.34 52.34 52.34 0.0K
10:49 52.34 52.34 52.34 52.34 0.0K
10:50 52.34 52.48 52.34 52.48 0.2K
10:51 52.48 52.48 52.48 52.48 0.1K
10:52 52.48 52.48 52.48 52.48 0.0K
10:53 52.48 52.48 52.48 52.48 0.0K
10:54 52.48 52.48 52.48 52.48 0.0K
10:55 52.48 52.48 52.48 52.48 0.5K
10:56 52.48 52.48 52.48 52.48 0.0K
10:57 52.48 52.48 52.48 52.48 0.0K
10:58 52.48 52.48 52.48 52.48 0.0K
10:59 52.48 52.48 52.48 52.48 0.0K
11:00 52.48 52.48 52.48 52.48 0.0K
11:01 52.48 52.48 52.48 52.48 0.0K
11:02 52.48 52.48 52.48 52.48 0.0K
11:03 52.48 52.48 52.48 52.48 0.0K
11:04 52.48 52.48 52.48 52.48 0.0K
11:05 52.48 52.48 52.48 52.48 0.0K
11:06 52.48 52.48 52.48 52.48 0.1K
11:07 52.48 52.48 52.48 52.48 0.1K
11:08 52.48 52.48 52.48 52.48 0.1K
11:09 52.48 52.48 52.48 52.48 0.0K
11:10 52.48 52.48 52.48 52.48 0.0K
11:11 52.48 52.48 52.48 52.48 0.0K
11:12 52.48 52.48 52.48 52.48 0.0K
11:13 52.48 52.48 52.48 52.48 0.0K
11:14 52.48 52.48 52.48 52.48 0.1K
11:15 52.48 52.48 52.48 52.48 0.0K
11:16 52.48 52.48 52.48 52.48 0.0K
11:17 52.48 52.48 52.48 52.48 0.0K
11:18 52.48 52.48 52.48 52.48 0.0K
11:19 52.48 52.48 52.48 52.48 0.0K
11:20 52.48 52.48 52.48 52.48 0.0K
11:21 52.48 52.48 52.48 52.48 0.0K
11:22 52.48 52.48 52.48 52.48 0.0K
11:23 52.48 52.48 52.48 52.48 0.0K
11:24 52.48 52.48 52.48 52.48 0.0K
11:25 52.73 52.73 52.57 52.57 2.1K
11:26 52.57 52.57 52.57 52.57 0.0K
11:27 52.57 52.57 52.57 52.57 0.0K
11:28 52.57 52.57 52.57 52.57 0.0K
11:29 52.57 52.57 52.57 52.57 0.0K
11:30 52.57 52.57 52.57 52.57 0.1K
11:31 52.57 52.57 52.57 52.57 0.0K
11:32 52.57 52.57 52.57 52.57 0.0K
11:33 52.57 52.57 52.57 52.57 0.0K
11:34 52.57 52.57 52.57 52.57 0.0K
11:35 52.57 52.57 52.57 52.57 0.0K
11:36 52.57 52.57 52.57 52.57 0.0K
11:37 52.57 52.57 52.57 52.57 0.0K
11:38 52.57 52.57 52.57 52.57 0.0K
11:39 52.57 52.57 52.57 52.57 0.1K
11:40 52.57 52.57 52.57 52.57 0.0K
11:41 52.57 52.57 52.57 52.57 0.0K
11:42 52.57 52.57 52.57 52.57 0.0K
11:43 52.57 52.57 52.57 52.57 0.0K
11:44 52.57 52.57 52.57 52.57 0.0K
11:45 52.57 52.57 52.57 52.57 0.0K
11:46 52.57 52.57 52.57 52.57 0.0K
11:47 52.57 52.57 52.57 52.57 0.0K
11:48 52.57 52.57 52.57 52.57 0.0K
11:49 52.57 52.57 52.57 52.57 0.0K
11:50 52.57 52.57 52.57 52.57 0.0K
11:51 52.57 52.57 52.57 52.57 0.0K
11:52 52.57 52.57 52.57 52.57 0.0K
11:53 52.57 52.57 52.57 52.57 0.0K
11:54 52.57 52.57 52.57 52.57 0.0K
11:55 52.57 52.57 52.57 52.57 0.0K
11:56 52.57 52.57 52.57 52.57 0.0K
11:57 52.57 52.57 52.57 52.57 0.0K
11:58 52.57 52.57 52.57 52.57 0.0K
11:59 52.57 52.57 52.57 52.57 0.0K
12:00 52.57 52.57 52.57 52.57 0.0K
12:01 52.57 52.57 52.57 52.57 0.0K
12:02 52.57 52.57 52.57 52.57 0.0K
12:03 52.57 52.57 52.57 52.57 0.0K
12:04 52.57 52.57 52.57 52.57 0.0K
12:05 52.57 52.57 52.57 52.57 0.0K
12:06 52.57 52.57 52.57 52.57 0.0K
12:07 52.57 52.57 52.57 52.57 0.0K
12:08 52.57 52.57 52.57 52.57 0.0K
12:09 52.57 52.57 52.57 52.57 0.0K
12:10 52.57 52.57 52.57 52.57 0.0K
12:11 52.57 52.57 52.57 52.57 0.0K
12:12 52.57 52.57 52.57 52.57 0.0K
12:13 52.55 52.55 52.55 52.55 0.6K
12:14 52.55 52.55 52.55 52.55 0.0K
12:15 52.55 52.55 52.55 52.55 0.1K
12:16 52.55 52.55 52.55 52.55 0.0K
12:17 52.55 52.55 52.55 52.55 0.1K
12:18 52.55 52.55 52.55 52.55 0.0K
12:19 52.55 52.55 52.55 52.55 0.0K
12:20 52.55 52.55 52.55 52.55 0.0K
12:21 52.55 52.55 52.55 52.55 0.0K
12:22 52.55 52.55 52.55 52.55 0.0K
12:23 52.55 52.55 52.55 52.55 0.0K
12:24 52.55 52.55 52.55 52.55 0.1K
12:25 52.55 52.55 52.55 52.55 0.0K
12:26 52.43 52.43 52.43 52.43 1.0K
12:27 52.43 52.43 52.43 52.43 0.0K
12:28 52.56 52.56 52.56 52.56 0.6K
12:29 52.56 52.56 52.56 52.56 0.0K
12:30 52.56 52.56 52.56 52.56 0.0K
12:31 52.56 52.56 52.56 52.56 0.0K
12:32 52.56 52.56 52.56 52.56 0.0K
12:33 52.56 52.56 52.56 52.56 0.0K
12:34 52.56 52.56 52.56 52.56 0.0K
12:35 52.56 52.56 52.56 52.56 0.0K
12:36 52.56 52.56 52.56 52.56 0.0K
12:37 52.56 52.56 52.56 52.56 0.0K
12:38 52.56 52.56 52.56 52.56 0.1K
12:39 52.56 52.56 52.56 52.56 0.0K
12:40 52.56 52.56 52.56 52.56 0.0K
12:41 52.56 52.56 52.56 52.56 0.3K
12:42 52.56 52.56 52.56 52.56 0.0K
12:43 52.56 52.56 52.56 52.56 0.0K
12:44 52.56 52.56 52.56 52.56 0.0K
12:45 52.56 52.56 52.56 52.56 0.0K
12:46 52.56 52.56 52.56 52.56 0.0K
12:47 52.56 52.56 52.56 52.56 0.0K
12:48 52.56 52.56 52.56 52.56 0.1K
12:49 52.56 52.56 52.56 52.56 0.0K
12:50 52.58 52.86 52.58 52.86 1.1K
12:51 52.86 52.86 52.86 52.86 2.0K
12:52 52.86 52.86 52.86 52.86 0.1K
12:53 52.86 52.86 52.86 52.86 0.5K
12:54 52.86 52.86 52.86 52.86 0.0K
12:55 52.86 52.86 52.86 52.86 0.0K
12:56 52.86 53.07 52.86 53.07 0.4K
12:57 53.07 53.07 53.07 53.07 0.0K
12:58 53.07 53.07 53.07 53.07 0.0K
12:59 53.07 53.07 53.07 53.07 0.0K
13:00 53.07 53.07 53.07 53.07 0.0K
13:01 53.07 53.07 53.07 53.07 0.0K
13:02 53.07 53.07 53.07 53.07 0.0K
13:03 53.07 53.07 53.07 53.07 0.0K
13:04 53.07 53.07 53.07 53.07 0.0K
13:05 53.07 53.07 53.06 53.06 0.1K
13:06 53.06 53.06 53.06 53.06 0.0K
13:07 53.06 53.06 53.06 53.06 0.0K
13:08 53.06 53.06 53.06 53.06 0.0K
13:09 53.06 53.06 53.06 53.06 0.0K
13:10 53.06 53.06 53.06 53.06 0.0K
13:11 53.06 53.06 53.06 53.06 0.0K
13:12 53.06 53.06 53.06 53.06 0.0K
13:13 53.06 53.06 53.06 53.06 0.0K
13:14 53.06 53.06 53.06 53.06 0.1K
13:15 53.06 53.06 53.06 53.06 0.0K
13:16 53.06 53.06 53.06 53.06 0.0K
13:17 53.06 53.06 53.06 53.06 0.0K
13:18 53.06 53.06 53.06 53.06 0.0K
13:19 53.06 53.06 53.06 53.06 0.0K
13:20 53.06 53.06 53.06 53.06 0.0K
13:21 53.06 53.06 53.06 53.06 0.0K
13:22 53.06 53.06 53.06 53.06 0.0K
13:23 53.06 53.06 53.06 53.06 0.0K
13:24 53.06 53.06 53.06 53.06 0.0K
13:25 53.06 53.06 53.06 53.06 0.0K
13:26 53.06 53.06 53.06 53.06 0.0K
13:27 53.06 53.06 53.06 53.06 0.1K
13:28 53.06 53.06 53.06 53.06 0.0K
13:29 53.06 53.06 53.06 53.06 0.0K
13:30 53.06 53.06 53.06 53.06 0.1K
13:31 53.06 53.06 53.06 53.06 0.0K
13:32 53.06 53.06 53.06 53.06 0.0K
13:33 53.06 53.06 53.06 53.06 0.0K
13:34 53.06 53.06 53.06 53.06 0.0K
13:35 53.06 53.06 53.06 53.06 0.0K
13:36 53.06 53.06 53.06 53.06 0.0K
13:37 53.06 53.06 53.06 53.06 0.0K
13:38 53.06 53.06 53.06 53.06 0.0K
13:39 53.06 53.06 53.06 53.06 0.0K
13:40 53.06 53.06 53.06 53.06 0.0K
13:41 53.06 53.06 53.06 53.06 0.0K
13:42 53.06 53.06 53.06 53.06 0.4K
13:43 53.06 53.06 53.06 53.06 0.0K
13:44 53.06 53.06 53.06 53.06 0.0K
13:45 53.06 53.06 53.06 53.06 0.0K
13:46 53.06 53.06 53.06 53.06 0.0K
13:47 53.06 53.06 53.06 53.06 0.0K
13:48 53.06 53.06 53.06 53.06 0.0K
13:49 53.06 53.06 53.06 53.06 0.0K
13:50 53.06 53.06 53.06 53.06 0.0K
13:51 53.06 53.06 53.06 53.06 0.0K
13:52 53.06 53.06 53.06 53.06 0.0K
13:53 53.06 53.06 53.06 53.06 0.0K
13:54 53.06 53.06 53.06 53.06 0.0K
13:55 53.06 53.06 53.06 53.06 0.1K
13:56 53.06 53.06 53.06 53.06 0.0K
13:57 53.06 53.06 53.06 53.06 0.0K
13:58 53.28 53.28 53.28 53.28 2.8K
13:59 53.28 53.28 53.28 53.28 0.0K
14:00 53.28 53.28 53.28 53.28 0.2K
14:01 53.28 53.28 53.28 53.28 0.5K
14:02 53.28 53.28 53.28 53.28 0.0K
14:03 53.28 53.28 53.28 53.28 0.0K
14:04 53.28 53.28 53.28 53.28 0.0K
14:05 53.28 53.28 53.28 53.28 0.0K
14:06 53.28 53.28 53.28 53.28 0.0K
14:07 53.28 53.28 53.28 53.28 0.0K
14:08 53.28 53.28 53.28 53.28 0.2K
14:09 53.28 53.28 53.28 53.28 0.0K
14:10 53.35 53.35 53.22 53.22 0.8K
14:11 53.22 53.22 53.22 53.22 0.2K
14:12 53.22 53.22 53.22 53.22 0.0K
14:13 53.22 53.22 53.22 53.22 0.1K
14:14 53.22 53.22 53.22 53.22 0.0K
14:15 53.22 53.22 53.22 53.22 0.0K
14:16 53.22 53.22 53.22 53.22 0.0K
14:17 53.22 53.22 53.22 53.22 0.0K
14:18 53.01 53.01 53.01 53.01 0.1K
14:19 53.01 53.01 53.01 53.01 0.0K
14:20 53.01 53.01 53.01 53.01 0.0K
14:21 53.01 53.01 53.01 53.01 0.0K
14:22 53.01 53.01 53.01 53.01 0.0K
14:23 53.01 53.01 53.01 53.01 0.0K
14:24 53.01 53.01 53.01 53.01 0.0K
14:25 53.01 53.01 53.01 53.01 0.2K
14:26 53.01 53.01 53.01 53.01 0.0K
14:27 53.01 53.01 53.01 53.01 0.0K
14:28 53.01 53.01 53.01 53.01 0.0K
14:29 53.01 53.01 53.01 53.01 0.0K
14:30 53.01 53.01 53.01 53.01 0.0K
14:31 53.21 53.21 53.21 53.21 0.2K
14:32 53.21 53.21 53.21 53.21 0.1K
14:33 53.21 53.21 53.21 53.21 0.0K
14:34 53.21 53.21 53.21 53.21 0.0K
14:35 53.21 53.21 53.21 53.21 0.0K
14:36 53.21 53.21 53.21 53.21 0.0K
14:37 53.21 53.21 53.21 53.21 0.0K
14:38 53.21 53.21 53.21 53.21 0.0K
14:39 53.21 53.21 53.21 53.21 0.0K
14:40 53.21 53.21 53.21 53.21 0.0K
14:41 53.21 53.21 53.21 53.21 0.1K
14:42 53.21 53.21 53.21 53.21 0.0K
14:43 53.21 53.21 53.21 53.21 0.0K
14:44 53.21 53.21 53.21 53.21 0.0K
14:45 53.21 53.21 53.21 53.21 1.0K
14:46 53.21 53.21 53.21 53.21 0.0K
14:47 53.21 53.21 53.21 53.21 0.0K
14:48 53.21 53.21 53.21 53.21 0.0K
14:49 53.21 53.21 53.21 53.21 0.0K
14:50 53.21 53.21 53.21 53.21 0.0K
14:51 53.31 53.31 53.31 53.31 0.3K
14:52 53.31 53.31 53.31 53.31 0.0K
14:53 53.31 53.31 53.31 53.31 0.0K
14:54 53.31 53.31 53.31 53.31 0.0K
14:55 53.31 53.31 53.31 53.31 0.0K
14:56 53.31 53.31 53.31 53.31 0.0K
14:57 53.31 53.31 53.31 53.31 0.0K
14:58 53.39 53.41 53.39 53.41 1.4K
14:59 53.41 53.41 53.41 53.41 0.0K
15:00 53.70 53.70 53.70 53.70 0.2K
15:01 53.70 53.70 53.70 53.70 0.0K
15:02 53.70 53.70 53.70 53.70 0.0K
15:03 53.69 53.69 53.69 53.69 0.7K
15:04 53.69 53.69 53.69 53.69 0.0K
15:05 53.69 53.69 53.69 53.69 0.0K
15:06 53.69 53.69 53.69 53.69 0.0K
15:07 53.69 53.69 53.69 53.69 0.0K
15:08 53.69 53.69 53.69 53.69 0.2K
15:09 53.69 53.69 53.69 53.69 0.0K
15:10 53.69 53.69 53.69 53.69 0.0K
15:11 53.69 53.69 53.69 53.69 0.0K
15:12 53.69 53.69 53.69 53.69 0.0K
15:13 53.69 53.69 53.69 53.69 0.0K
15:14 53.69 53.69 53.69 53.69 0.0K
15:15 53.69 53.69 53.69 53.69 0.0K
15:16 53.69 53.69 53.69 53.69 0.0K
15:17 53.69 53.69 53.69 53.69 0.0K
15:18 53.69 53.69 53.69 53.69 0.0K
15:19 53.69 53.69 53.63 53.63 0.7K
15:20 53.63 53.63 53.63 53.63 0.0K
15:21 53.63 53.63 53.63 53.63 0.0K
15:22 53.63 53.63 53.63 53.63 0.1K
15:23 53.63 53.63 53.63 53.63 0.0K
15:24 53.63 53.63 53.63 53.63 0.1K
15:25 53.63 53.63 53.63 53.63 0.2K
15:26 53.63 53.63 53.63 53.63 0.0K
15:27 53.63 53.63 53.63 53.63 0.0K
15:28 53.63 53.63 53.63 53.63 0.0K
15:29 53.63 53.63 53.63 53.63 0.0K
15:30 53.63 53.63 53.63 53.63 0.1K
15:31 53.63 53.63 53.63 53.63 0.0K
15:32 53.63 53.63 53.63 53.63 0.1K
15:33 53.63 53.63 53.63 53.63 0.0K
15:34 53.63 53.63 53.63 53.63 0.0K
15:35 53.63 53.63 53.63 53.63 0.0K
15:36 53.63 53.63 53.63 53.63 0.0K
15:37 53.63 53.63 53.63 53.63 0.0K
15:38 53.63 53.63 53.62 53.62 0.2K
15:39 53.72 53.72 53.63 53.63 1.3K
15:40 53.63 53.63 53.63 53.63 0.0K
15:41 53.63 53.63 53.63 53.63 0.0K
15:42 53.63 53.63 53.63 53.63 0.0K
15:43 53.63 53.63 53.63 53.63 0.0K
15:44 53.62 53.62 53.62 53.62 0.1K
15:45 53.62 53.62 53.62 53.62 0.1K
15:46 53.62 53.62 53.62 53.62 0.0K
15:47 53.62 53.62 53.62 53.62 0.0K
15:48 53.62 53.62 53.62 53.62 0.0K
15:49 53.62 53.62 53.62 53.62 0.0K
15:50 53.62 53.62 53.62 53.62 0.3K
15:51 53.62 53.62 53.62 53.62 0.1K
15:52 53.42 53.42 53.42 53.42 0.3K
15:53 53.42 53.42 53.42 53.42 0.0K
15:54 53.42 53.42 53.42 53.42 0.1K
15:55 53.42 53.42 53.42 53.42 0.0K
15:56 53.42 53.42 53.34 53.34 1.2K
15:57 53.34 53.34 53.34 53.34 0.7K
15:58 53.34 53.45 53.34 53.45 0.9K
15:59 53.45 53.45 53.45 53.45 0.7K
16:00 53.42 53.42 53.04 53.04 13.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available