Global Partners

GLP
🏛️ usa →
48.99
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 41.76 43.62 41.71 42.31 0.2M
2023-12-28 42.08 43.06 41.71 41.71 0.1M
2023-12-27 42.91 43.18 42.31 42.63 0.1M
2023-12-26 42.66 43.37 42.21 42.21 0.1M
2023-12-22 41.49 43.60 41.49 42.66 0.2M
2023-12-21 40.90 42.88 39.87 41.41 0.5M
2023-12-20 41.50 42.28 39.01 41.01 0.6M
2023-12-19 40.22 42.47 40.22 41.45 0.7M
2023-12-18 38.69 40.65 38.26 40.33 0.3M
2023-12-15 37.05 40.39 36.69 39.74 5.9M
2023-12-14 39.26 39.69 37.08 37.42 0.3M
2023-12-13 38.05 40.00 36.44 38.69 0.6M
2023-12-12 37.85 38.47 37.22 37.92 0.4M
2023-12-11 37.02 38.60 36.27 37.94 0.6M
2023-12-08 37.65 39.40 36.16 37.16 0.6M
2023-12-07 36.95 37.81 36.67 37.65 0.2M
2023-12-06 37.07 38.15 36.77 37.15 0.2M
2023-12-05 37.00 38.16 36.75 37.47 0.2M
2023-12-04 37.00 37.80 36.77 37.14 0.2M
2023-12-01 36.43 37.52 35.60 37.36 0.2M
2023-11-30 36.25 36.84 35.96 36.43 0.1M
2023-11-29 35.11 37.10 34.98 36.01 0.1M
2023-11-28 34.03 35.25 34.00 34.89 0.1M
2023-11-27 33.94 34.49 33.50 34.31 0.1M
2023-11-24 34.00 34.33 33.59 34.19 0.1M
2023-11-22 34.10 34.48 33.38 33.94 0.1M
2023-11-21 34.15 34.66 33.33 34.33 0.1M
2023-11-20 33.90 34.32 33.72 34.05 0.1M
2023-11-17 33.20 34.06 33.20 33.93 0.1M
2023-11-16 33.56 33.79 32.51 33.45 0.1M
2023-11-15 32.96 33.95 32.75 33.76 0.1M
2023-11-14 32.82 33.20 32.19 33.10 0.1M
2023-11-13 32.08 32.67 31.33 32.31 0.1M
2023-11-10 32.38 32.98 31.89 32.48 0.2M
2023-11-09 31.41 32.41 30.00 31.80 0.2M
2023-11-08 31.60 31.80 30.84 31.46 0.1M
2023-11-07 31.72 32.17 30.92 31.87 0.1M
2023-11-06 33.50 33.90 32.76 32.87 0.1M
2023-11-03 33.17 33.60 32.75 33.40 0.2M
2023-11-02 31.87 33.59 31.87 33.17 0.1M
2023-11-01 32.00 32.80 31.49 31.87 0.1M
2023-10-31 30.94 31.98 30.46 31.78 0.1M
2023-10-30 29.65 30.75 29.61 30.73 0.1M
2023-10-27 30.67 30.67 29.61 29.78 0.1M
2023-10-26 30.78 31.00 30.01 30.67 0.1M
2023-10-25 30.50 31.36 30.50 30.69 0.1M
2023-10-24 29.50 31.35 29.50 30.72 0.1M
2023-10-23 29.22 30.38 29.21 29.53 0.1M
2023-10-20 30.19 30.21 29.22 29.22 0.1M
2023-10-19 30.87 31.03 29.97 30.32 0.1M
2023-10-18 30.72 31.24 30.54 30.98 0.1M
2023-10-17 30.75 31.26 30.44 30.49 0.1M
2023-10-16 30.73 31.29 30.72 30.72 0.0M
2023-10-13 30.51 31.25 30.44 30.78 0.0M
2023-10-12 30.15 30.61 30.15 30.51 0.0M
2023-10-11 30.24 30.76 30.14 30.14 0.1M
2023-10-10 29.97 30.91 29.97 30.18 0.1M
2023-10-09 30.65 30.92 29.94 30.01 0.1M
2023-10-06 29.81 31.91 29.49 31.01 0.2M
2023-10-05 28.99 30.33 28.99 30.27 0.1M
2023-10-04 28.15 29.70 27.07 28.92 0.3M
2023-10-03 30.16 30.17 28.09 28.35 0.4M
2023-10-02 35.32 35.32 30.20 30.81 0.6M
2023-09-29 34.70 35.32 34.07 35.32 0.2M
2023-09-28 33.65 34.99 33.53 34.99 0.2M
2023-09-27 32.57 33.45 32.56 33.15 0.0M
2023-09-26 33.77 33.77 32.40 32.57 0.1M
2023-09-25 32.33 33.84 32.32 33.84 0.1M
2023-09-22 33.01 34.26 32.62 32.76 0.3M
2023-09-21 32.63 33.29 32.63 32.92 0.1M
2023-09-20 32.50 33.40 32.50 32.79 0.1M
2023-09-19 33.00 33.34 32.65 32.65 0.1M
2023-09-18 32.40 33.42 32.13 33.12 0.1M
2023-09-15 32.25 32.48 31.92 32.18 0.1M
2023-09-14 31.90 32.49 31.55 32.30 0.1M
2023-09-13 31.27 31.70 31.00 31.54 0.1M
2023-09-12 30.84 31.28 30.81 30.95 0.0M
2023-09-11 31.00 31.27 30.59 30.91 0.1M
2023-09-08 31.64 31.64 30.90 30.99 0.1M
2023-09-07 31.97 31.97 31.43 31.43 0.0M
2023-09-06 31.97 32.21 31.82 32.00 0.0M
2023-09-05 32.17 32.25 31.90 32.20 0.0M
2023-09-01 31.30 32.19 31.23 32.13 0.1M
2023-08-31 31.31 31.43 30.87 31.28 0.0M
2023-08-30 30.83 31.48 30.83 31.37 0.0M
2023-08-29 31.02 31.41 30.80 31.13 0.0M
2023-08-28 31.64 31.92 31.01 31.17 0.1M
2023-08-25 31.92 31.93 31.37 31.76 0.0M
2023-08-24 31.41 31.84 31.40 31.54 0.0M
2023-08-23 31.38 31.68 31.18 31.46 0.0M
2023-08-22 31.87 31.94 31.29 31.37 0.0M
2023-08-21 32.09 32.35 31.38 31.83 0.1M
2023-08-18 31.41 32.09 31.32 31.93 0.1M
2023-08-17 31.72 31.96 31.36 31.43 0.0M
2023-08-16 31.38 32.05 31.34 31.70 0.1M
2023-08-15 32.08 32.08 31.16 31.18 0.0M
2023-08-14 32.17 32.64 32.04 32.31 0.1M
2023-08-11 31.63 32.34 31.58 32.11 0.1M
2023-08-10 31.13 31.85 30.96 31.42 0.1M
2023-08-09 31.03 31.30 30.58 30.87 0.1M
2023-08-08 31.05 31.23 30.41 30.94 0.1M
2023-08-07 31.51 31.51 30.76 31.28 0.1M
2023-08-04 34.00 34.30 30.61 31.72 0.3M
2023-08-03 33.65 33.96 33.55 33.84 0.1M
2023-08-02 33.74 33.85 33.32 33.52 0.0M
2023-08-01 34.36 34.38 33.33 33.68 0.1M
2023-07-31 33.65 34.30 33.50 34.30 0.1M
2023-07-28 33.46 33.88 33.28 33.65 0.1M
2023-07-27 33.49 33.49 32.82 33.17 0.0M
2023-07-26 33.29 33.60 33.04 33.19 0.0M
2023-07-25 32.70 33.40 32.31 33.03 0.0M
2023-07-24 32.16 33.06 32.16 32.42 0.1M
2023-07-21 31.86 32.13 31.69 31.92 0.0M
2023-07-20 32.26 32.45 31.96 32.15 0.0M
2023-07-19 32.11 32.44 31.85 32.38 0.1M
2023-07-18 31.96 32.35 31.56 32.28 0.1M
2023-07-17 31.31 31.99 31.31 31.87 0.0M
2023-07-14 31.64 31.85 31.24 31.54 0.1M
2023-07-13 31.11 31.69 31.09 31.64 0.0M
2023-07-12 30.80 31.28 30.80 31.11 0.1M
2023-07-11 30.49 30.90 30.47 30.80 0.0M
2023-07-10 30.30 30.66 30.22 30.30 0.0M
2023-07-07 30.29 30.62 30.14 30.37 0.0M
2023-07-06 30.70 30.70 30.07 30.38 0.1M
2023-07-05 30.70 31.00 30.50 30.77 0.1M
2023-07-03 30.79 31.15 30.73 30.79 0.0M
2023-06-30 30.49 31.00 30.43 30.73 0.0M
2023-06-29 30.38 30.82 30.25 30.46 0.0M
2023-06-28 30.20 30.48 30.05 30.23 0.1M
2023-06-27 30.72 30.84 30.29 30.31 0.0M
2023-06-26 29.79 30.85 29.79 30.50 0.1M
2023-06-23 29.93 30.57 29.77 29.82 0.0M
2023-06-22 30.18 30.52 29.75 30.09 0.1M
2023-06-21 30.18 30.66 30.00 30.33 0.0M
2023-06-20 30.73 30.91 30.25 30.25 0.1M
2023-06-16 31.45 31.74 30.70 30.73 0.4M
2023-06-15 31.93 32.10 31.00 31.55 0.1M
2023-06-14 30.98 32.25 30.97 32.23 0.1M
2023-06-13 30.81 31.63 30.70 30.86 0.1M
2023-06-12 30.99 31.10 30.70 30.87 0.1M
2023-06-09 31.51 31.60 30.56 31.07 0.1M
2023-06-08 31.50 31.85 31.37 31.76 0.1M
2023-06-07 30.75 31.71 30.75 31.68 0.1M
2023-06-06 30.59 30.95 30.20 30.75 0.1M
2023-06-05 30.44 30.59 30.12 30.41 0.0M
2023-06-02 29.50 30.28 29.41 30.21 0.1M
2023-06-01 29.17 29.65 29.03 29.37 0.1M
2023-05-31 29.19 29.65 28.86 28.90 0.1M
2023-05-30 29.50 29.76 29.25 29.44 0.1M
2023-05-26 29.59 29.89 29.53 29.68 0.0M
2023-05-25 30.10 30.44 29.55 29.66 0.0M
2023-05-24 30.25 30.65 30.12 30.16 0.0M
2023-05-23 30.35 30.96 30.28 30.38 0.0M
2023-05-22 29.78 30.74 29.61 30.39 0.0M
2023-05-19 31.61 31.87 30.25 30.44 0.1M
2023-05-18 31.17 31.90 31.04 31.87 0.1M
2023-05-17 31.03 31.46 30.74 31.16 0.1M
2023-05-16 30.75 31.35 30.49 30.95 0.1M
2023-05-15 30.70 31.17 30.42 31.03 0.1M
2023-05-12 30.74 30.86 30.25 30.68 0.1M
2023-05-11 30.29 30.72 29.94 30.70 0.1M
2023-05-10 29.85 30.24 29.50 30.24 0.1M
2023-05-09 30.07 30.37 29.50 29.75 0.2M
2023-05-08 30.00 30.41 29.81 30.25 0.1M
2023-05-05 28.80 30.50 28.73 30.50 0.1M
2023-05-04 30.00 30.00 28.80 28.80 0.1M
2023-05-03 30.00 30.55 29.66 29.72 0.2M
2023-05-02 30.36 30.44 29.60 29.86 0.1M
2023-05-01 30.78 31.26 30.28 30.49 0.1M
2023-04-28 30.52 30.98 30.33 30.80 0.0M
2023-04-27 30.53 30.78 30.20 30.47 0.1M
2023-04-26 31.46 31.51 29.95 30.20 0.1M
2023-04-25 30.89 31.70 30.78 31.49 0.1M
2023-04-24 30.47 31.06 30.44 30.96 0.1M
2023-04-21 30.22 30.69 30.03 30.50 0.1M
2023-04-20 30.30 30.63 30.12 30.41 0.1M
2023-04-19 30.20 30.50 30.01 30.40 0.0M
2023-04-18 30.44 30.79 30.00 30.23 0.1M
2023-04-17 30.23 30.77 30.15 30.65 0.1M
2023-04-14 30.30 30.50 30.01 30.25 0.0M
2023-04-13 30.10 30.55 29.90 30.10 0.1M
2023-04-12 30.60 30.60 30.03 30.19 0.1M
2023-04-11 30.15 30.87 29.93 30.32 0.1M
2023-04-10 30.18 30.91 30.09 30.31 0.1M
2023-04-06 30.00 30.98 30.00 30.20 0.1M
2023-04-05 31.06 31.06 30.00 30.06 0.1M
2023-04-04 31.52 31.52 30.50 30.87 0.1M
2023-04-03 31.56 31.87 31.27 31.40 0.1M
2023-03-31 30.55 31.10 30.41 31.02 0.1M
2023-03-30 31.65 31.65 30.43 30.60 0.1M
2023-03-29 31.48 31.50 30.92 31.33 0.1M
2023-03-28 30.30 31.27 30.30 31.17 0.1M
2023-03-27 29.88 30.66 29.87 30.38 0.1M
2023-03-24 29.21 29.92 29.01 29.88 0.1M
2023-03-23 29.18 29.63 28.97 29.30 0.1M
2023-03-22 29.33 29.60 29.05 29.18 0.2M
2023-03-21 29.63 29.87 29.50 29.53 0.1M
2023-03-20 29.24 29.68 28.91 29.16 0.2M
2023-03-17 29.67 29.89 28.74 29.41 0.3M
2023-03-16 29.06 30.21 28.90 30.09 0.1M
2023-03-15 30.50 30.62 29.16 29.19 0.2M
2023-03-14 30.60 31.82 30.60 31.08 0.1M
2023-03-13 32.90 33.05 30.03 30.51 0.3M
2023-03-10 33.91 34.10 33.35 33.37 0.2M
2023-03-09 34.49 34.52 33.95 34.17 0.1M
2023-03-08 34.52 34.79 33.98 34.22 0.1M
2023-03-07 34.73 34.84 34.44 34.72 0.1M
2023-03-06 34.74 34.90 34.24 34.73 0.1M
2023-03-03 34.72 35.43 34.72 34.95 0.1M
2023-03-02 34.86 35.45 34.78 34.99 0.1M
2023-03-01 34.96 35.30 34.50 35.16 0.2M
2023-02-28 35.32 35.32 34.81 35.00 0.2M
2023-02-27 35.49 35.49 34.00 35.31 0.3M
2023-02-24 34.30 34.66 33.86 34.56 0.2M
2023-02-23 34.45 34.80 34.02 34.48 0.2M
2023-02-22 34.11 34.62 33.33 34.07 0.2M
2023-02-21 35.88 36.25 34.17 34.28 0.2M
2023-02-17 36.13 36.39 35.91 36.02 0.1M
2023-02-16 37.00 37.12 36.59 36.64 0.1M
2023-02-15 37.00 37.25 36.21 36.99 0.1M
2023-02-14 37.64 38.20 36.99 37.25 0.2M
2023-02-13 36.58 37.52 36.50 37.48 0.1M
2023-02-10 36.59 37.68 36.28 36.60 0.2M
2023-02-09 36.32 36.60 36.00 36.00 0.2M
2023-02-08 36.05 36.83 35.96 36.55 0.1M
2023-02-07 36.94 37.42 36.20 36.42 0.2M
2023-02-06 38.97 39.24 38.21 38.51 0.4M
2023-02-03 38.40 38.82 37.90 38.39 0.2M
2023-02-02 38.00 38.16 37.50 38.02 0.1M
2023-02-01 37.04 38.14 36.79 37.55 0.2M
2023-01-31 35.75 37.00 35.75 36.99 0.1M
2023-01-30 36.14 37.00 35.44 35.66 0.1M
2023-01-27 36.54 36.69 35.69 35.85 0.2M
2023-01-26 36.81 37.00 36.06 36.54 0.1M
2023-01-25 34.08 36.80 33.98 36.45 0.2M
2023-01-24 34.00 34.00 33.21 33.55 0.1M
2023-01-23 33.67 34.45 33.51 33.90 0.1M
2023-01-20 33.10 33.78 33.10 33.65 0.1M
2023-01-19 33.11 33.57 32.91 33.10 0.1M
2023-01-18 34.31 34.44 33.28 33.41 0.1M
2023-01-17 33.94 34.30 33.80 34.11 0.1M
2023-01-13 33.30 33.74 33.17 33.58 0.1M
2023-01-12 33.30 33.64 32.99 33.15 0.1M
2023-01-11 31.80 33.55 31.80 33.33 0.4M
2023-01-10 31.75 32.25 31.56 32.02 0.2M
2023-01-09 32.06 32.55 31.70 31.70 0.1M
2023-01-06 31.88 32.35 31.68 31.99 0.2M
2023-01-05 31.44 32.23 31.31 31.88 0.2M
2023-01-04 33.83 34.35 31.76 31.84 0.3M
2023-01-03 34.99 35.40 34.08 34.20 0.1M