Global Partners

GLP
🏛️ usa →
46.45
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:59 51.60 51.60 51.60 51.60 1.2K
10:02 51.33 51.33 51.33 51.33 0.1K
10:03 51.33 51.33 51.33 51.33 0.2K
10:07 51.03 51.03 51.03 51.03 0.1K
10:08 51.02 51.02 51.02 51.02 1.0K
10:11 51.19 51.19 51.19 51.19 0.2K
10:13 51.02 51.02 51.02 51.02 0.1K
10:14 51.21 51.21 51.02 51.02 0.2K
10:16 51.02 51.02 51.02 51.02 0.1K
10:17 51.02 51.02 51.02 51.02 1.9K
10:40 50.63 50.63 50.61 50.61 1.0K
10:41 50.76 50.76 50.76 50.76 0.3K
10:44 50.86 50.86 50.86 50.86 0.1K
10:46 50.86 50.86 50.86 50.86 0.1K
10:47 51.07 51.07 51.07 51.07 0.2K
10:49 50.86 51.11 50.86 51.11 0.7K
10:50 51.11 51.11 51.11 51.11 0.2K
10:52 51.14 51.14 50.86 50.86 0.2K
10:53 51.14 51.14 51.14 51.14 0.2K
10:54 51.10 51.10 51.10 51.10 0.1K
10:55 51.14 51.14 51.14 51.14 0.2K
10:57 50.86 50.86 50.86 50.86 0.1K
10:58 51.14 51.14 51.14 51.14 0.3K
11:00 50.86 50.86 50.86 50.86 0.2K
11:01 51.04 51.04 51.04 51.04 0.1K
11:04 50.86 50.86 50.86 50.86 0.6K
11:07 50.86 50.86 50.86 50.86 0.1K
11:08 51.04 51.04 51.04 51.04 0.2K
11:09 51.14 51.14 51.14 51.14 0.1K
11:10 51.14 51.14 51.14 51.14 0.2K
11:21 50.66 50.74 50.66 50.74 2.6K
11:25 50.60 50.60 50.60 50.60 0.7K
11:29 50.56 50.56 50.56 50.56 0.3K
11:30 50.72 50.72 50.72 50.72 0.1K
11:31 50.56 50.56 50.56 50.56 0.1K
11:32 50.63 50.63 50.56 50.56 0.2K
11:33 50.75 50.75 50.75 50.75 1.8K
11:36 50.96 50.96 50.96 50.96 0.1K
11:37 50.96 50.96 50.96 50.96 0.2K
11:41 50.75 50.75 50.75 50.75 1.3K
11:42 51.13 51.13 51.13 51.13 0.1K
11:43 51.17 51.17 50.96 50.96 0.3K
11:44 51.17 51.17 51.17 51.17 0.1K
11:48 50.96 50.96 50.96 50.96 0.4K
11:51 51.10 51.10 50.97 50.97 0.2K
11:55 51.10 51.10 50.97 50.97 0.4K
11:57 51.14 51.14 51.14 51.14 0.2K
11:58 50.97 51.06 50.97 51.06 0.3K
11:59 50.97 50.97 50.97 50.97 0.1K
12:02 50.97 50.97 50.97 50.97 0.2K
12:04 51.14 51.14 50.97 50.97 0.2K
12:05 51.14 51.14 50.97 50.97 0.2K
12:07 51.14 51.14 51.14 51.14 0.2K
12:08 50.97 50.97 50.97 50.97 0.1K
12:09 51.10 51.10 51.10 51.10 0.1K
12:10 50.97 51.10 50.97 51.10 0.2K
12:11 50.97 50.97 50.97 50.97 0.1K
12:15 50.97 50.97 50.97 50.97 1.1K
12:25 50.99 50.99 50.99 50.99 1.2K
12:36 50.93 50.93 50.93 50.93 0.8K
12:37 50.64 50.64 50.64 50.64 0.1K
12:38 50.64 50.64 50.64 50.64 0.1K
12:39 50.78 50.78 50.78 50.78 0.2K
12:40 50.93 50.93 50.93 50.93 0.4K
12:45 50.67 50.67 50.67 50.67 0.4K
12:46 50.67 50.67 50.67 50.67 0.1K
12:47 50.61 50.61 50.61 50.61 0.5K
12:54 50.65 50.65 50.65 50.65 0.3K
12:58 50.75 50.75 50.75 50.75 0.3K
12:59 50.65 50.72 50.65 50.72 0.3K
13:02 50.65 50.65 50.65 50.65 0.2K
13:03 50.65 50.65 50.65 50.65 0.1K
13:04 50.65 50.78 50.65 50.78 0.2K
13:05 50.65 50.65 50.65 50.65 0.1K
13:06 50.75 50.80 50.65 50.80 1.1K
13:09 50.79 50.79 50.79 50.79 0.1K
13:10 50.77 50.77 50.77 50.77 0.3K
13:11 50.77 50.77 50.77 50.77 0.4K
13:13 50.65 50.65 50.65 50.65 0.2K
13:14 50.78 50.78 50.78 50.78 0.1K
13:15 50.65 50.65 50.65 50.65 0.1K
13:16 50.75 50.75 50.75 50.75 0.1K
13:18 50.65 50.65 50.65 50.65 0.3K
13:19 50.65 50.76 50.65 50.76 0.6K
13:22 50.56 50.56 50.56 50.56 0.5K
13:25 50.52 50.52 50.52 50.52 0.3K
13:27 50.38 50.53 50.38 50.53 1.0K
13:29 50.53 50.53 50.53 50.53 2.8K
14:04 50.63 50.63 50.63 50.63 0.1K
14:05 50.54 50.76 50.54 50.76 0.5K
14:08 50.77 50.77 50.77 50.77 0.2K
14:09 50.77 50.77 50.77 50.77 0.1K
14:10 50.77 50.77 50.77 50.77 0.2K
14:11 50.54 50.54 50.54 50.54 0.1K
14:12 50.77 50.77 50.77 50.77 0.2K
14:13 50.55 50.55 50.55 50.55 0.1K
14:14 50.77 50.77 50.77 50.77 0.3K
14:16 50.55 50.55 50.55 50.55 0.1K
14:17 50.55 50.55 50.55 50.55 0.1K
14:18 50.76 50.76 50.76 50.76 0.1K
14:19 50.76 50.76 50.55 50.55 0.3K
14:21 50.55 50.75 50.55 50.75 0.2K
14:22 50.77 50.77 50.77 50.77 0.3K
14:24 50.77 50.77 50.77 50.77 0.1K
14:25 50.77 50.99 50.77 50.99 1.5K
14:28 51.16 51.16 51.16 51.16 0.1K
14:29 51.16 51.16 51.16 51.16 0.2K
14:34 51.18 51.18 51.18 51.18 0.1K
14:35 51.16 51.16 51.16 51.16 0.2K
14:36 51.16 51.16 51.16 51.16 1.9K
14:51 50.94 50.94 50.94 50.94 0.1K
14:52 50.94 50.94 50.94 50.94 0.1K
14:53 50.94 50.94 50.94 50.94 0.5K
15:01 50.94 50.94 50.94 50.94 0.8K
15:07 50.94 50.94 50.94 50.94 0.2K
15:11 50.94 50.94 50.94 50.94 0.6K
15:13 50.94 50.94 50.94 50.94 1.1K
15:18 51.08 51.08 51.08 51.08 0.1K
15:19 50.94 51.03 50.94 51.03 0.2K
15:20 50.94 50.94 50.94 50.94 0.3K
15:27 50.94 50.94 50.94 50.94 0.3K
15:30 50.84 50.84 50.84 50.84 0.3K
15:32 50.95 50.95 50.95 50.95 0.6K
15:35 50.95 50.95 50.95 50.95 0.1K
15:36 51.08 51.08 50.95 50.95 0.4K
15:39 50.95 50.95 50.95 50.95 0.2K
15:41 51.15 51.15 51.15 51.15 0.2K
15:42 50.95 51.03 50.95 51.03 0.6K
15:45 51.06 51.06 51.06 51.06 0.1K
15:46 50.95 50.95 50.95 50.95 0.2K
15:47 50.95 50.95 50.95 50.95 0.1K
15:48 50.95 50.95 50.95 50.95 0.1K
15:49 51.06 51.06 51.06 51.06 0.3K
15:50 50.99 50.99 50.99 50.99 0.5K
15:52 50.82 50.85 50.82 50.85 1.0K
15:53 50.71 50.71 50.71 50.71 0.1K
15:54 50.87 50.87 50.87 50.87 0.5K
15:55 50.87 50.87 50.87 50.87 1.1K
15:57 50.99 50.99 50.99 50.99 0.1K
15:58 50.99 50.99 50.88 50.99 1.1K
15:59 50.76 51.01 50.76 51.01 9.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available