Global Partners

GLP
🏛️ usa →
48.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 51.92 51.95 51.92 51.95 1.2K
09:32 51.95 51.95 51.95 51.95 0.2K
09:33 51.98 51.98 51.93 51.93 0.3K
09:34 51.95 51.95 51.95 51.95 0.2K
09:35 51.98 51.98 51.98 51.98 0.1K
09:37 51.61 51.98 51.61 51.61 0.5K
09:38 51.98 51.98 51.85 51.85 0.3K
09:39 51.61 51.61 51.61 51.61 2.4K
09:51 51.47 51.47 51.47 51.47 1.5K
10:00 51.51 51.51 51.51 51.51 2.9K
10:05 51.38 51.38 51.10 51.10 4.9K
10:07 50.95 51.19 50.95 51.19 0.3K
10:08 51.26 51.26 50.95 50.95 0.4K
10:09 51.03 51.26 51.03 51.26 0.6K
10:10 51.26 51.26 51.08 51.08 0.5K
10:11 51.08 51.08 51.08 51.08 0.9K
10:15 50.91 50.91 50.88 50.88 2.2K
10:17 50.88 50.88 50.88 50.88 0.9K
10:18 51.18 51.18 50.88 51.03 0.7K
10:19 51.20 51.26 50.88 50.88 0.6K
10:20 51.11 51.11 51.00 51.11 0.3K
10:21 51.19 51.26 50.88 50.88 1.0K
10:22 51.19 51.19 51.19 51.19 0.1K
10:23 50.88 51.22 50.88 51.22 0.7K
10:24 51.17 51.26 51.17 51.26 0.3K
10:25 51.26 51.26 51.07 51.26 0.4K
10:26 51.26 51.26 51.26 51.26 0.8K
10:29 51.09 51.09 51.09 51.09 0.9K
10:31 51.26 51.26 51.09 51.09 0.9K
10:32 51.25 51.25 51.09 51.24 0.4K
10:33 51.25 51.25 51.09 51.09 0.4K
10:34 51.23 51.23 51.23 51.23 0.6K
10:35 51.08 51.08 51.08 51.08 0.5K
10:37 51.10 51.10 51.10 51.10 0.3K
10:39 51.08 51.24 51.08 51.24 3.0K
10:40 51.24 51.24 51.10 51.10 0.8K
10:42 51.12 51.20 51.12 51.20 0.3K
10:43 51.22 51.22 51.22 51.22 0.2K
10:44 51.24 51.25 51.06 51.25 0.9K
10:45 51.25 51.25 51.06 51.24 0.3K
10:46 51.06 51.25 51.06 51.25 2.7K
10:50 51.06 51.06 51.06 51.06 0.7K
10:54 51.06 51.06 51.06 51.06 0.5K
10:55 51.07 51.07 51.07 51.07 0.4K
10:56 51.07 51.07 51.07 51.07 0.7K
10:57 51.25 51.25 51.07 51.25 2.3K
10:58 51.43 51.46 51.43 51.46 1.6K
10:59 51.46 51.46 51.46 51.46 0.3K
11:00 51.46 51.70 51.46 51.70 0.8K
11:01 51.70 51.70 51.66 51.66 0.2K
11:02 51.66 51.66 51.66 51.66 1.0K
11:05 51.57 51.57 51.57 51.57 0.4K
11:06 51.66 51.66 51.66 51.66 0.5K
11:07 51.66 51.66 51.66 51.66 0.3K
11:08 51.66 51.66 51.66 51.66 0.1K
11:09 51.46 51.46 51.46 51.46 2.0K
11:15 51.27 51.27 51.11 51.11 2.2K
11:17 51.11 51.11 51.11 51.11 0.7K
11:18 51.35 51.35 51.11 51.11 0.7K
11:19 51.35 51.35 51.35 51.35 1.0K
11:24 51.11 51.11 51.11 51.11 1.4K
11:25 51.35 51.35 51.35 51.35 1.0K
11:26 51.35 51.35 51.35 51.35 1.4K
11:27 51.48 51.48 51.48 51.48 0.6K
11:29 51.48 51.48 51.28 51.28 0.3K
11:31 51.26 51.26 51.26 51.26 0.3K
11:33 51.48 51.48 51.48 51.48 0.7K
11:34 51.48 51.48 51.20 51.20 1.0K
11:36 51.48 51.48 51.48 51.48 0.1K
11:37 51.48 51.48 51.48 51.48 0.2K
11:38 51.28 51.28 51.28 51.28 1.3K
11:43 51.29 51.29 51.29 51.29 1.5K
11:50 51.09 51.09 51.09 51.09 3.3K
11:51 51.21 51.21 51.21 51.21 0.8K
11:52 51.25 51.25 51.25 51.25 1.8K
11:54 51.33 51.35 51.33 51.35 0.2K
11:55 51.35 51.35 51.35 51.35 0.4K
11:57 51.35 51.35 51.35 51.35 0.6K
11:58 51.35 51.35 51.35 51.35 0.3K
12:00 51.35 51.35 51.35 51.35 0.4K
12:01 51.35 51.35 51.35 51.35 0.6K
12:02 51.35 51.35 51.35 51.35 0.2K
12:03 51.25 51.34 51.25 51.34 2.6K
12:08 51.35 51.35 51.35 51.35 2.4K
12:14 51.47 51.47 51.47 51.47 1.1K
12:22 51.47 51.47 51.47 51.47 4.0K
12:30 51.47 51.47 51.47 51.47 0.1K
12:31 51.47 51.47 51.33 51.33 2.4K
12:39 51.47 51.47 51.47 51.47 3.2K
12:49 51.47 51.47 51.47 51.47 1.7K
12:56 51.45 51.45 51.45 51.45 2.4K
13:00 51.64 51.64 51.64 51.64 0.4K
13:01 51.66 51.66 51.66 51.66 0.8K
13:07 51.65 51.65 51.65 51.65 1.3K
13:08 51.47 51.48 51.47 51.48 3.2K
13:19 51.48 51.48 51.48 51.48 0.2K
13:20 51.48 51.48 51.48 51.48 0.8K
13:21 51.48 51.48 51.48 51.48 2.1K
13:27 51.53 51.53 51.53 51.53 0.6K
13:31 51.58 51.58 51.58 51.58 1.0K
13:32 51.53 51.66 51.53 51.66 0.5K
13:33 51.55 51.55 51.55 51.55 1.8K
13:35 51.66 51.66 51.66 51.66 0.1K
13:36 51.66 51.66 51.66 51.66 0.4K
13:38 51.66 51.66 51.66 51.66 3.3K
13:44 51.70 51.70 51.70 51.70 0.9K
13:46 51.70 51.70 51.70 51.70 2.2K
13:55 51.54 51.54 51.39 51.39 2.5K
14:01 51.48 51.48 51.48 51.48 0.9K
14:03 51.47 51.47 51.47 51.47 0.7K
14:05 51.48 51.49 51.48 51.49 0.9K
14:06 51.53 51.53 51.53 51.53 4.3K
14:07 51.67 51.67 51.67 51.67 0.1K
14:08 51.67 51.67 51.67 51.67 0.5K
14:11 51.79 51.84 51.79 51.84 0.5K
14:12 51.88 51.88 51.88 51.88 0.2K
14:13 51.88 51.88 51.88 51.88 0.2K
14:14 51.88 51.88 51.88 51.88 0.2K
14:16 51.88 51.88 51.88 51.88 1.0K
14:18 51.88 51.88 51.88 51.88 0.1K
14:19 51.88 51.88 51.88 51.88 0.3K
14:22 51.67 51.67 51.67 51.67 3.3K
14:35 51.61 51.61 51.61 51.61 1.1K
14:37 51.61 51.61 51.61 51.61 1.1K
14:40 51.61 51.61 51.61 51.61 0.6K
14:43 51.75 51.75 51.75 51.75 0.8K
14:44 51.75 51.75 51.75 51.75 4.7K
14:50 52.00 52.00 52.00 52.00 2.2K
14:55 51.85 51.85 51.85 51.85 0.3K
14:56 51.85 51.85 51.85 51.85 0.3K
14:57 51.85 51.85 51.85 51.85 0.3K
14:58 52.00 52.00 51.90 51.90 0.6K
15:00 51.85 51.85 51.85 51.85 0.7K
15:01 51.85 51.85 51.85 51.85 0.2K
15:02 51.85 51.85 51.85 51.85 0.8K
15:05 51.85 51.85 51.85 51.85 0.4K
15:06 51.85 51.85 51.85 51.85 0.4K
15:08 51.85 51.85 51.85 51.85 1.1K
15:11 51.99 51.99 51.99 51.99 1.4K
15:16 51.71 51.83 51.71 51.83 2.6K
15:17 51.83 51.83 51.83 51.83 0.3K
15:18 51.83 51.94 51.83 51.83 1.2K
15:20 51.83 51.83 51.83 51.83 0.4K
15:21 51.83 51.83 51.83 51.83 0.9K
15:22 51.94 51.94 51.94 51.94 0.3K
15:23 51.83 51.83 51.83 51.83 0.2K
15:24 51.83 51.83 51.83 51.83 1.6K
15:26 51.83 51.83 51.83 51.83 3.6K
15:33 51.85 51.85 51.85 51.85 2.7K
15:39 51.85 51.85 51.85 51.85 1.1K
15:47 51.86 51.86 51.86 51.86 4.3K
15:48 51.94 51.94 51.94 51.94 1.0K
15:50 51.94 51.94 51.94 51.94 0.4K
15:51 51.85 51.85 51.85 51.85 2.5K
15:53 51.93 51.93 51.93 51.93 0.7K
15:54 51.80 51.80 51.80 51.80 0.9K
15:55 51.86 51.92 51.86 51.92 0.6K
15:56 51.81 52.05 51.81 52.01 1.8K
15:58 52.14 52.14 52.13 52.13 1.6K
15:59 52.01 52.22 52.01 52.05 8.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available