XNYS
Datos históricos de Global Partners LP
Global Partners LP · GLP
$50.33
▲ +0.96 (+1.95%)
Última operación · 12/10/2026, 0:22:21 UTC
- Variación en el periodo
- +9.03%
- Máximo
- US$54.29
- 10 de septiembre de 2026
- Mínimo
- US$39.58
- 7 de enero de 2026
- Volumen medio diario
- 0.07 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 48.13 | 50.05 | 47.97 | 49.37 | +2.94% | 120,866.972 |
| 8 oct 2026 | 47.60 | 48.11 | 46.81 | 47.96 | +1.85% | 63,516.192 |
| 7 oct 2026 | 47.10 | 47.68 | 46.15 | 47.09 | −1.07% | 87,482.015 |
| 6 oct 2026 | 46.59 | 47.64 | 46.59 | 47.60 | +2.45% | 29,688.537 |
| 5 oct 2026 | 46.51 | 47.35 | 45.81 | 46.46 | −0.94% | 52,015.17 |
| 2 oct 2026 | 46.00 | 47.45 | 46.00 | 46.90 | +0.80% | 24,167.725 |
| 1 oct 2026 | 46.01 | 46.70 | 45.76 | 46.53 | +0.50% | 165,153.083 |
| 30 sep 2026 | 46.44 | 46.50 | 45.73 | 46.30 | −0.30% | 47,776.139 |
| 29 sep 2026 | 47.00 | 47.00 | 46.25 | 46.44 | −1.55% | 65,612.29 |
| 28 sep 2026 | 47.54 | 47.68 | 47.01 | 47.17 | −0.78% | 45,404.846 |
| 25 sep 2026 | 47.95 | 48.28 | 47.16 | 47.54 | −0.65% | 32,989.562 |
| 24 sep 2026 | 48.41 | 48.98 | 47.74 | 47.85 | −0.68% | 43,718.269 |
| 23 sep 2026 | 49.76 | 49.97 | 48.12 | 48.18 | −2.17% | 38,217.722 |
| 22 sep 2026 | 50.22 | 50.64 | 49.16 | 49.25 | −2.71% | 48,617.609 |
| 21 sep 2026 | 49.16 | 50.63 | 48.96 | 50.62 | +3.35% | 74,390.166 |
| 18 sep 2026 | 50.25 | 50.73 | 48.98 | 48.98 | −2.91% | 99,511.701 |
| 17 sep 2026 | 50.76 | 51.36 | 50.12 | 50.45 | −0.61% | 50,945.226 |
| 16 sep 2026 | 50.91 | 51.21 | 50.06 | 50.76 | −0.22% | 53,930.753 |
| 15 sep 2026 | 51.83 | 51.83 | 50.59 | 50.87 | −0.49% | 82,955.89 |
| 14 sep 2026 | 52.72 | 52.90 | 51.11 | 51.12 | −3.09% | 57,217.186 |
| 11 sep 2026 | 53.65 | 53.74 | 52.12 | 52.75 | −2.44% | 37,432.702 |
| 10 sep 2026 | 53.72 | 54.29 | 53.17 | 54.07 | +1.12% | 115,732.488 |
| 9 sep 2026 | 53.48 | 53.78 | 52.89 | 53.47 | +0.68% | 84,253.459 |
| 8 sep 2026 | 52.51 | 53.74 | 52.25 | 53.11 | +0.78% | 55,850.809 |
| 4 sep 2026 | 51.78 | 52.79 | 51.78 | 52.70 | +0.42% | 30,980.359 |
| 3 sep 2026 | 52.83 | 52.83 | 52.04 | 52.48 | −0.21% | 42,479.13 |
| 2 sep 2026 | 51.76 | 52.69 | 51.63 | 52.59 | +1.15% | 73,753.666 |
| 1 sep 2026 | 51.24 | 52.01 | 51.22 | 51.99 | +1.25% | 75,440.531 |
| 31 ago 2026 | 50.37 | 51.56 | 50.37 | 51.35 | +1.68% | 44,482.969 |
| 28 ago 2026 | 50.42 | 50.79 | 49.90 | 50.50 | +0.20% | 45,000.88 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.