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 53.85 53.85 52.96 52.96 0.2K
09:32 52.96 52.96 52.96 52.96 0.0K
09:33 52.96 52.96 52.96 52.96 0.0K
09:34 52.96 52.96 52.96 52.96 0.0K
09:35 52.96 52.96 52.96 52.96 0.0K
09:36 52.96 52.96 52.96 52.96 0.0K
09:37 52.96 52.96 52.96 52.96 0.0K
09:38 52.96 52.96 52.96 52.96 0.0K
09:39 54.77 54.77 54.77 54.77 0.2K
09:40 54.77 54.77 54.77 54.77 0.0K
09:41 54.77 54.77 54.77 54.77 0.0K
09:42 54.77 54.77 54.77 54.77 0.0K
09:43 54.77 54.77 54.77 54.77 0.0K
09:44 54.77 54.77 54.77 54.77 0.0K
09:45 54.77 54.77 54.77 54.77 0.0K
09:46 54.77 54.77 54.77 54.77 0.0K
09:47 54.77 54.77 54.77 54.77 0.0K
09:48 54.77 54.77 54.77 54.77 0.0K
09:49 54.77 54.77 54.77 54.77 0.0K
09:50 54.77 54.77 54.77 54.77 0.1K
09:51 54.77 54.77 54.77 54.77 0.0K
09:52 54.77 54.77 54.77 54.77 0.0K
09:53 54.77 54.77 54.77 54.77 0.0K
09:54 54.77 54.77 54.77 54.77 0.0K
09:55 54.77 54.77 54.77 54.77 0.1K
09:56 54.77 54.77 54.77 54.77 0.0K
09:57 54.77 54.77 54.77 54.77 0.0K
09:58 54.77 54.77 54.77 54.77 0.0K
09:59 54.77 54.77 54.77 54.77 0.0K
10:00 54.61 54.61 54.61 54.61 0.3K
10:01 54.61 54.61 54.61 54.61 0.0K
10:02 54.61 54.61 54.61 54.61 0.0K
10:03 54.61 54.61 54.61 54.61 0.0K
10:04 54.61 54.61 54.61 54.61 0.0K
10:05 54.61 54.61 54.61 54.61 0.0K
10:06 54.61 54.61 54.61 54.61 0.0K
10:07 54.33 54.35 54.33 54.35 0.3K
10:08 54.35 54.35 54.35 54.35 0.0K
10:09 54.35 54.35 54.35 54.35 0.0K
10:10 54.35 54.35 54.35 54.35 0.3K
10:11 54.35 54.35 54.25 54.25 5.3K
10:12 54.34 54.34 54.34 54.34 0.3K
10:13 54.34 54.34 54.34 54.34 0.0K
10:14 54.34 54.34 54.34 54.34 0.0K
10:15 54.34 54.34 54.34 54.34 0.1K
10:16 54.34 54.34 54.34 54.34 0.0K
10:17 54.34 54.34 54.34 54.34 0.0K
10:18 54.34 54.34 54.34 54.34 0.0K
10:19 54.35 54.35 54.35 54.35 0.1K
10:20 54.35 54.35 54.35 54.35 0.1K
10:21 54.35 54.35 54.35 54.35 0.0K
10:22 54.35 54.35 54.35 54.35 0.0K
10:23 54.35 54.35 54.35 54.35 0.2K
10:24 54.35 54.35 54.35 54.35 0.1K
10:25 54.35 54.35 54.35 54.35 0.0K
10:26 54.35 54.35 54.35 54.35 0.1K
10:27 54.35 54.35 54.35 54.35 0.3K
10:28 54.35 54.35 54.35 54.35 0.2K
10:29 54.35 54.35 54.35 54.35 0.0K
10:30 54.35 54.35 54.35 54.35 0.0K
10:31 54.35 54.35 54.35 54.35 0.0K
10:32 54.35 54.35 54.35 54.35 0.0K
10:33 54.35 54.35 54.35 54.35 0.0K
10:34 54.35 54.35 54.35 54.35 0.0K
10:35 54.35 54.35 54.35 54.35 0.5K
10:36 54.35 54.35 54.35 54.35 0.0K
10:37 54.35 54.35 54.35 54.35 0.0K
10:38 54.35 54.35 54.35 54.35 0.3K
10:39 54.35 54.35 54.35 54.35 0.0K
10:40 54.35 54.35 54.35 54.35 0.1K
10:41 54.35 54.35 54.35 54.35 0.0K
10:42 54.35 54.35 54.35 54.35 0.0K
10:43 54.35 54.35 54.35 54.35 0.1K
10:44 54.35 54.35 54.35 54.35 0.0K
10:45 54.35 54.35 54.35 54.35 0.0K
10:46 54.35 54.35 54.35 54.35 0.0K
10:47 54.35 54.35 54.35 54.35 0.1K
10:48 54.35 54.35 54.35 54.35 0.0K
10:49 54.35 54.35 54.35 54.35 0.0K
10:50 54.35 54.35 54.35 54.35 0.1K
10:51 54.35 54.35 54.35 54.35 0.3K
10:52 54.35 54.35 54.35 54.35 0.0K
10:53 54.35 54.35 54.35 54.35 0.0K
10:54 54.35 54.35 54.35 54.35 0.2K
10:55 54.35 54.35 54.35 54.35 0.0K
10:56 54.35 54.35 54.35 54.35 0.1K
10:57 54.35 54.35 54.35 54.35 0.0K
10:58 54.35 54.35 54.35 54.35 0.3K
10:59 54.35 54.35 54.35 54.35 0.0K
11:00 54.35 54.35 54.35 54.35 0.0K
11:01 54.35 54.35 54.35 54.35 0.0K
11:02 54.35 54.35 54.35 54.35 0.1K
11:03 54.35 54.35 54.35 54.35 0.0K
11:04 54.35 54.35 54.35 54.35 0.0K
11:05 54.35 54.35 54.35 54.35 0.0K
11:06 54.35 54.35 54.35 54.35 0.0K
11:07 54.35 54.35 54.06 54.06 0.2K
11:08 54.06 54.35 54.06 54.35 0.1K
11:09 54.35 54.35 54.35 54.35 0.0K
11:10 54.35 54.35 54.35 54.35 0.0K
11:11 54.43 54.43 54.43 54.43 0.1K
11:12 54.43 54.43 54.43 54.43 0.0K
11:13 54.43 54.43 54.43 54.43 0.0K
11:14 54.43 54.43 54.43 54.43 0.2K
11:15 54.43 54.43 54.43 54.43 0.0K
11:16 54.43 54.43 54.43 54.43 0.0K
11:17 54.43 54.43 54.43 54.43 0.0K
11:18 54.43 54.43 54.43 54.43 0.0K
11:19 54.43 54.43 54.43 54.43 0.0K
11:20 54.43 54.43 54.43 54.43 0.0K
11:21 54.43 54.43 54.43 54.43 0.1K
11:22 54.43 54.43 54.43 54.43 0.0K
11:23 54.43 54.43 54.43 54.43 0.0K
11:24 54.43 54.43 54.43 54.43 0.1K
11:25 54.43 54.43 54.43 54.43 0.0K
11:26 54.43 54.43 54.43 54.43 0.2K
11:27 54.43 54.43 54.43 54.43 0.0K
11:28 54.34 54.34 54.34 54.34 0.3K
11:29 54.34 54.34 54.34 54.34 0.0K
11:30 54.34 54.34 54.34 54.34 0.0K
11:31 54.34 54.34 54.34 54.34 0.1K
11:32 54.34 54.34 54.34 54.34 0.1K
11:33 54.34 54.34 54.34 54.34 0.0K
11:34 54.34 54.34 54.34 54.34 0.0K
11:35 54.33 54.33 54.33 54.33 0.2K
11:36 54.33 54.33 54.33 54.33 0.0K
11:37 54.33 54.33 54.33 54.33 0.0K
11:38 54.33 54.33 54.33 54.33 0.2K
11:39 54.33 54.33 54.33 54.33 0.0K
11:40 54.33 54.33 54.33 54.33 0.0K
11:41 54.33 54.33 54.07 54.07 0.3K
11:42 54.07 54.07 54.07 54.07 0.0K
11:43 54.07 54.07 54.07 54.07 0.0K
11:44 54.07 54.07 54.07 54.07 0.0K
11:45 54.07 54.07 54.07 54.07 0.0K
11:46 54.07 54.07 54.07 54.07 0.0K
11:47 54.33 54.33 54.33 54.33 0.3K
11:48 54.33 54.33 54.33 54.33 0.0K
11:49 54.33 54.33 54.33 54.33 0.0K
11:50 54.33 54.33 54.33 54.33 0.0K
11:51 54.33 54.33 54.33 54.33 0.0K
11:52 54.33 54.33 54.33 54.33 0.2K
11:53 54.34 54.34 54.34 54.34 0.3K
11:54 54.37 54.37 54.37 54.37 0.1K
11:55 54.37 54.37 54.37 54.37 0.0K
11:56 54.37 54.37 54.37 54.37 0.0K
11:57 54.37 54.37 54.37 54.37 0.0K
11:58 54.37 54.37 54.37 54.37 0.2K
11:59 54.37 54.37 54.37 54.37 0.0K
12:00 54.37 54.37 54.37 54.37 0.0K
12:01 54.37 54.37 54.37 54.37 0.0K
12:02 54.37 54.37 54.37 54.37 0.0K
12:03 54.37 54.37 54.37 54.37 0.0K
12:04 54.37 54.37 54.37 54.37 0.0K
12:05 54.34 54.34 54.34 54.34 0.3K
12:06 54.34 54.34 54.34 54.34 0.0K
12:07 54.34 54.34 54.34 54.34 0.0K
12:08 54.34 54.34 54.34 54.34 0.0K
12:09 54.34 54.34 54.34 54.34 0.0K
12:10 54.34 54.34 54.34 54.34 0.0K
12:11 54.34 54.34 54.34 54.34 0.0K
12:12 54.34 54.34 54.34 54.34 0.0K
12:13 54.34 54.34 54.34 54.34 0.0K
12:14 54.34 54.34 54.10 54.10 0.8K
12:15 54.10 54.10 54.10 54.10 0.0K
12:16 54.10 54.10 54.10 54.10 0.0K
12:17 54.40 54.40 54.40 54.40 0.1K
12:18 54.40 54.40 54.40 54.40 0.0K
12:19 54.40 54.40 54.40 54.40 0.0K
12:20 54.40 54.40 54.40 54.40 1.4K
12:21 54.40 54.40 54.04 54.04 0.9K
12:22 54.04 54.04 54.04 54.04 0.0K
12:23 54.04 54.04 54.04 54.04 0.0K
12:24 54.04 54.04 54.04 54.04 0.0K
12:25 54.04 54.04 54.04 54.04 0.0K
12:26 54.04 54.04 54.04 54.04 0.0K
12:27 54.04 54.04 54.04 54.04 0.1K
12:28 54.04 54.04 54.04 54.04 0.0K
12:29 54.04 54.04 54.04 54.04 0.2K
12:30 54.04 54.04 54.04 54.04 0.0K
12:31 54.04 54.04 54.04 54.04 0.0K
12:32 53.48 53.48 53.48 53.48 0.4K
12:33 53.48 53.48 53.48 53.48 0.0K
12:34 53.48 53.48 53.48 53.48 0.0K
12:35 53.48 53.48 53.48 53.48 0.0K
12:36 53.48 53.48 53.48 53.48 0.0K
12:37 53.48 53.48 53.48 53.48 0.0K
12:38 53.48 53.48 53.48 53.48 0.0K
12:39 53.48 53.48 53.48 53.48 0.0K
12:40 53.48 53.48 53.48 53.48 0.0K
12:41 53.48 53.48 53.48 53.48 0.0K
12:42 53.32 53.32 53.32 53.32 0.1K
12:43 53.32 53.32 53.32 53.32 0.0K
12:44 53.32 53.32 53.32 53.32 0.0K
12:45 53.32 53.32 53.32 53.32 0.0K
12:46 53.32 53.32 53.07 53.07 0.3K
12:47 53.07 53.07 53.07 53.07 0.1K
12:48 53.07 53.07 53.07 53.07 0.0K
12:49 53.07 53.07 53.07 53.07 0.0K
12:50 53.07 53.07 53.07 53.07 0.0K
12:51 53.07 53.07 53.07 53.07 0.0K
12:52 53.07 53.07 53.07 53.07 0.0K
12:53 53.07 53.07 53.07 53.07 0.0K
12:54 53.07 53.07 53.07 53.07 0.0K
12:55 53.07 53.07 53.07 53.07 0.2K
12:56 53.37 53.37 53.37 53.37 0.4K
12:57 53.37 53.37 53.37 53.37 0.0K
12:58 53.37 53.37 53.37 53.37 0.0K
12:59 53.37 53.37 53.37 53.37 0.0K
13:00 53.37 53.37 53.37 53.37 0.1K
13:01 53.37 53.37 53.37 53.37 0.0K
13:02 53.37 53.37 53.37 53.37 0.0K
13:03 53.37 53.37 53.37 53.37 0.0K
13:04 53.37 53.37 53.37 53.37 0.0K
13:05 52.93 52.93 52.93 52.93 1.6K
13:06 52.93 52.93 52.93 52.93 0.0K
13:07 52.93 52.93 52.93 52.93 0.0K
13:08 52.93 52.93 52.93 52.93 0.0K
13:09 52.93 52.93 52.93 52.93 0.0K
13:10 52.93 52.93 52.93 52.93 0.0K
13:11 52.93 52.93 52.93 52.93 0.0K
13:12 52.93 52.93 52.93 52.93 0.1K
13:13 52.93 52.93 52.93 52.93 0.0K
13:14 52.93 52.93 52.93 52.93 0.1K
13:15 52.93 52.93 52.93 52.93 0.0K
13:16 52.93 52.93 52.93 52.93 0.0K
13:17 52.93 52.93 52.93 52.93 0.0K
13:18 52.93 52.93 52.93 52.93 0.0K
13:19 52.93 52.93 52.77 52.77 0.2K
13:20 52.77 52.77 52.77 52.77 0.0K
13:21 52.77 52.77 52.77 52.77 0.0K
13:22 52.77 52.77 52.77 52.77 0.3K
13:23 52.77 52.77 52.77 52.77 0.0K
13:24 52.77 52.77 52.77 52.77 0.0K
13:25 52.77 52.77 52.77 52.77 0.0K
13:26 52.77 52.77 52.77 52.77 0.0K
13:27 52.85 52.88 52.85 52.88 1.0K
13:28 52.88 52.88 52.88 52.88 0.0K
13:29 52.88 52.88 52.88 52.88 0.0K
13:30 52.88 52.88 52.88 52.88 0.0K
13:31 52.88 52.88 52.88 52.88 0.0K
13:32 52.88 52.88 52.88 52.88 0.0K
13:33 53.21 53.21 53.21 53.21 0.1K
13:34 53.21 53.21 53.21 53.21 0.0K
13:35 53.21 53.21 53.21 53.21 0.0K
13:36 53.21 53.21 53.21 53.21 0.0K
13:37 53.21 53.21 53.21 53.21 0.1K
13:38 53.21 53.21 53.21 53.21 0.0K
13:39 53.21 53.21 53.21 53.21 0.0K
13:40 53.21 53.21 53.21 53.21 0.0K
13:41 53.21 53.21 53.21 53.21 0.1K
13:42 53.21 53.21 53.21 53.21 0.0K
13:43 53.21 53.21 53.21 53.21 0.0K
13:44 53.21 53.21 53.21 53.21 0.1K
13:45 53.21 53.21 53.21 53.21 0.0K
13:46 53.21 53.21 53.21 53.21 0.1K
13:47 52.75 52.75 52.27 52.32 1.6K
13:48 52.32 52.32 52.32 52.32 0.0K
13:49 52.32 52.32 52.32 52.32 0.0K
13:50 52.32 52.32 52.32 52.32 0.0K
13:51 52.32 52.32 52.32 52.32 0.0K
13:52 52.32 52.90 52.32 52.90 0.3K
13:53 52.90 52.90 52.90 52.90 0.6K
13:54 52.90 52.90 52.90 52.90 0.5K
13:55 52.90 52.90 52.90 52.90 0.0K
13:56 52.90 52.90 52.90 52.90 0.0K
13:57 52.30 52.30 52.30 52.30 0.3K
13:58 52.30 52.30 52.30 52.30 0.0K
13:59 52.33 52.90 52.33 52.90 0.5K
14:00 52.33 52.33 52.33 52.33 0.1K
14:01 52.33 52.33 52.33 52.33 0.0K
14:02 52.27 52.27 52.27 52.27 0.2K
14:03 52.27 52.27 52.27 52.27 0.0K
14:04 52.27 52.27 52.27 52.27 0.0K
14:05 52.27 52.27 52.27 52.27 0.0K
14:06 52.27 52.27 52.27 52.27 0.6K
14:07 52.27 52.27 52.27 52.27 0.1K
14:08 52.27 52.27 52.27 52.27 0.0K
14:09 52.27 52.27 52.27 52.27 0.0K
14:10 53.50 53.50 53.47 53.50 4.3K
14:11 53.50 53.50 53.50 53.50 0.0K
14:12 53.50 53.50 53.50 53.50 0.1K
14:13 53.50 53.50 53.50 53.50 0.3K
14:14 53.50 53.50 53.50 53.50 0.0K
14:15 53.50 53.50 53.50 53.50 0.0K
14:16 53.50 53.50 53.50 53.50 0.0K
14:17 53.50 53.50 53.50 53.50 0.1K
14:18 53.50 53.50 53.50 53.50 0.2K
14:19 53.50 53.50 53.50 53.50 0.0K
14:20 53.50 53.50 53.50 53.50 0.1K
14:21 53.50 53.50 53.50 53.50 0.0K
14:22 53.50 53.50 53.50 53.50 0.0K
14:23 53.50 53.50 53.50 53.50 0.1K
14:24 53.50 53.50 53.50 53.50 0.0K
14:25 53.50 53.50 53.50 53.50 0.1K
14:26 53.50 53.50 53.50 53.50 0.0K
14:27 53.50 53.50 53.50 53.50 0.0K
14:28 53.50 53.50 53.50 53.50 0.0K
14:29 53.50 53.50 53.50 53.50 0.0K
14:30 53.50 53.50 53.50 53.50 0.0K
14:31 52.79 52.79 52.79 52.79 0.2K
14:32 52.79 52.79 52.79 52.79 0.1K
14:33 52.79 52.79 52.79 52.79 0.0K
14:34 52.79 52.79 52.79 52.79 0.0K
14:35 52.79 52.79 52.79 52.79 0.0K
14:36 52.79 52.79 52.79 52.79 0.6K
14:37 52.79 52.79 52.79 52.79 0.0K
14:38 52.79 52.79 52.79 52.79 0.0K
14:39 52.79 52.79 52.79 52.79 0.1K
14:40 52.79 52.79 52.79 52.79 0.0K
14:41 52.79 52.79 52.79 52.79 0.0K
14:42 52.79 52.79 52.79 52.79 0.0K
14:43 52.79 52.79 52.79 52.79 0.4K
14:44 52.79 52.79 52.79 52.79 0.1K
14:45 52.79 52.79 52.79 52.79 0.0K
14:46 52.79 52.79 52.79 52.79 0.0K
14:47 52.79 52.79 52.79 52.79 0.0K
14:48 52.79 52.79 52.79 52.79 0.0K
14:49 53.52 53.52 53.52 53.52 0.2K
14:50 53.52 53.52 53.52 53.52 0.0K
14:51 53.52 53.52 53.52 53.52 0.0K
14:52 53.52 53.52 53.52 53.52 0.0K
14:53 53.52 53.52 53.52 53.52 0.0K
14:54 53.52 53.52 53.52 53.52 0.3K
14:55 53.52 53.52 53.52 53.52 0.0K
14:56 53.52 53.52 53.52 53.52 0.0K
14:57 53.52 53.52 53.52 53.52 0.0K
14:58 53.52 53.52 53.52 53.52 0.0K
14:59 53.52 53.52 53.52 53.52 1.2K
15:00 53.52 53.52 53.52 53.52 0.0K
15:01 53.52 53.52 53.52 53.52 0.0K
15:02 53.52 53.52 53.52 53.52 0.1K
15:03 54.20 54.20 54.20 54.20 0.1K
15:04 54.20 54.20 54.20 54.20 0.0K
15:05 54.20 54.20 54.20 54.20 0.0K
15:06 54.20 54.20 54.20 54.20 0.0K
15:07 54.20 54.20 54.20 54.20 0.0K
15:08 54.20 54.20 54.20 54.20 0.0K
15:09 54.20 54.20 54.20 54.20 0.0K
15:10 54.20 54.20 54.20 54.20 0.3K
15:11 54.20 54.20 54.20 54.20 0.0K
15:12 54.20 54.20 54.20 54.20 0.0K
15:13 54.20 54.20 54.20 54.20 0.0K
15:14 54.20 54.20 54.20 54.20 0.0K
15:15 54.20 54.20 54.20 54.20 0.0K
15:16 54.20 54.20 54.20 54.20 0.3K
15:17 54.20 54.20 54.20 54.20 0.0K
15:18 54.20 54.20 54.20 54.20 0.2K
15:19 54.20 54.20 54.20 54.20 0.1K
15:20 54.20 54.20 54.20 54.20 0.0K
15:21 54.20 54.20 54.20 54.20 0.0K
15:22 53.50 53.50 53.50 53.50 0.8K
15:23 53.50 53.50 53.50 53.50 0.0K
15:24 53.50 53.50 53.50 53.50 0.1K
15:25 53.50 53.50 53.50 53.50 0.0K
15:26 53.50 53.50 53.50 53.50 0.0K
15:27 53.50 53.50 53.50 53.50 0.0K
15:28 53.50 53.50 53.50 53.50 0.0K
15:29 53.50 53.50 53.50 53.50 0.0K
15:30 53.50 53.50 53.50 53.50 0.1K
15:31 53.50 53.50 53.50 53.50 0.0K
15:32 53.50 53.50 53.50 53.50 0.0K
15:33 53.50 53.50 53.50 53.50 0.0K
15:34 53.50 53.50 53.50 53.50 0.0K
15:35 53.56 53.56 53.56 53.56 6.6K
15:36 53.56 53.56 53.56 53.56 0.1K
15:37 53.56 53.56 53.56 53.56 0.0K
15:38 53.56 53.56 53.56 53.56 0.0K
15:39 53.56 53.56 53.56 53.56 0.1K
15:40 53.56 53.56 53.56 53.56 0.0K
15:41 53.56 53.56 53.56 53.56 0.0K
15:42 53.56 53.56 53.56 53.56 0.0K
15:43 53.56 53.56 53.56 53.56 0.1K
15:44 53.56 53.56 53.56 53.56 0.0K
15:45 53.56 53.56 53.56 53.56 0.0K
15:46 53.56 53.56 53.56 53.56 0.0K
15:47 53.56 53.56 53.56 53.56 0.1K
15:48 53.56 54.20 53.56 54.20 0.2K
15:49 54.20 54.20 54.20 54.20 0.0K
15:50 54.20 54.20 54.20 54.20 0.0K
15:51 54.20 54.20 54.20 54.20 0.2K
15:52 54.20 54.20 54.20 54.20 0.5K
15:53 54.20 54.20 53.86 53.86 0.3K
15:54 53.86 53.86 53.86 53.86 0.0K
15:55 53.86 53.86 53.50 53.50 2.4K
15:56 53.50 53.50 53.50 53.50 0.7K
15:57 53.50 53.50 53.50 53.50 0.2K
15:58 53.50 53.50 53.50 53.50 0.0K
15:59 53.28 53.28 53.28 53.28 2.2K
16:00 53.28 53.28 53.02 53.15 14.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available