U.S. markets open in 2 hours 8 minutes
F S&P 500
5,206.25 -7.50 (-0.14%) F Dow Jones
39,012.00 -15.00 (-0.04%) F Nasdaq
18,167.25 -32.25 (-0.18%) E-mini Russell 2000 Index Futur
2,064.20 -12.50 (-0.60%) Petróleo
77.66 -0.72 (-0.92%) Oro
2,323.90 -0.30 (-0.01%)
Global Partners LP (GLP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 48.30 | 48.57 | 47.74 | 48.38 | 48.38 | 110,900 |
| 06 may 2024 | 47.42 | 48.27 | 47.15 | 48.27 | 48.27 | 88,300 |
| 03 may 2024 | 47.75 | 47.93 | 47.35 | 47.75 | 47.75 | 68,400 |
| 02 may 2024 | 47.32 | 47.77 | 46.70 | 47.66 | 47.66 | 48,100 |
| 01 may 2024 | 46.56 | 47.24 | 46.42 | 46.96 | 46.96 | 60,000 |
| 30 abr 2024 | 47.01 | 47.40 | 46.62 | 46.89 | 46.89 | 51,900 |
| 29 abr 2024 | 47.31 | 48.24 | 47.10 | 47.54 | 47.54 | 37,600 |
| 26 abr 2024 | 47.33 | 47.99 | 47.22 | 47.22 | 47.22 | 67,800 |
| 25 abr 2024 | 46.68 | 47.69 | 46.20 | 47.33 | 47.33 | 69,500 |
| 24 abr 2024 | 47.24 | 47.24 | 46.25 | 46.68 | 46.68 | 70,900 |
| 23 abr 2024 | 46.70 | 46.95 | 46.29 | 46.95 | 46.95 | 42,800 |
| 22 abr 2024 | 46.33 | 46.67 | 45.11 | 46.24 | 46.24 | 136,800 |
| 19 abr 2024 | 45.10 | 46.41 | 45.10 | 46.10 | 46.10 | 57,100 |
| 18 abr 2024 | 45.01 | 45.92 | 44.87 | 45.53 | 45.53 | 41,700 |
| 17 abr 2024 | 45.94 | 46.00 | 44.70 | 45.41 | 45.41 | 71,800 |
| 16 abr 2024 | 45.31 | 45.72 | 44.25 | 45.69 | 45.69 | 60,200 |
| 15 abr 2024 | 46.57 | 47.13 | 45.26 | 45.45 | 45.45 | 69,400 |
| 12 abr 2024 | 47.40 | 47.79 | 45.56 | 45.81 | 45.81 | 113,000 |
| 11 abr 2024 | 45.40 | 47.20 | 44.99 | 47.08 | 47.08 | 95,900 |
| 10 abr 2024 | 44.56 | 45.50 | 44.56 | 45.18 | 45.18 | 56,100 |
| 09 abr 2024 | 45.53 | 45.58 | 44.63 | 44.73 | 44.73 | 50,700 |
| 08 abr 2024 | 45.06 | 45.79 | 44.67 | 45.21 | 45.21 | 46,600 |
| 05 abr 2024 | 45.17 | 46.26 | 45.17 | 45.49 | 45.49 | 59,300 |
| 04 abr 2024 | 46.15 | 47.03 | 45.30 | 45.50 | 45.50 | 66,000 |
| 03 abr 2024 | 45.49 | 46.49 | 45.44 | 46.10 | 46.10 | 59,000 |
| 02 abr 2024 | 45.69 | 45.89 | 45.06 | 45.23 | 45.23 | 51,400 |
| 01 abr 2024 | 44.60 | 45.84 | 44.60 | 45.21 | 45.21 | 68,900 |
| 28 mar 2024 | 44.56 | 45.00 | 44.07 | 44.38 | 44.38 | 90,400 |
| 27 mar 2024 | 44.74 | 45.60 | 43.51 | 44.49 | 44.49 | 84,100 |
| 26 mar 2024 | 45.04 | 45.50 | 44.14 | 44.70 | 44.70 | 77,100 |
| 25 mar 2024 | 45.81 | 46.50 | 44.85 | 45.36 | 45.36 | 93,000 |
| 22 mar 2024 | 48.52 | 48.86 | 46.06 | 46.13 | 46.13 | 118,000 |
| 21 mar 2024 | 49.50 | 49.50 | 48.34 | 49.07 | 49.07 | 65,800 |
| 20 mar 2024 | 47.15 | 49.50 | 46.91 | 49.50 | 49.50 | 140,800 |
| 19 mar 2024 | 45.77 | 47.36 | 45.75 | 47.34 | 47.34 | 54,900 |
| 18 mar 2024 | 45.12 | 46.83 | 45.12 | 45.71 | 45.71 | 42,000 |
| 15 mar 2024 | 45.38 | 46.10 | 45.35 | 45.70 | 45.70 | 249,200 |
| 14 mar 2024 | 47.46 | 47.46 | 45.13 | 45.45 | 45.45 | 119,400 |
| 13 mar 2024 | 46.43 | 46.98 | 46.25 | 46.64 | 46.64 | 70,400 |
| 12 mar 2024 | 46.78 | 47.21 | 46.32 | 46.32 | 46.32 | 37,100 |
| 11 mar 2024 | 47.02 | 47.83 | 46.01 | 46.68 | 46.68 | 45,200 |
| 08 mar 2024 | 47.67 | 48.08 | 46.62 | 47.47 | 47.47 | 63,100 |
| 07 mar 2024 | 48.25 | 48.72 | 47.47 | 47.67 | 47.67 | 111,300 |
| 06 mar 2024 | 46.64 | 48.97 | 46.52 | 48.11 | 48.11 | 174,300 |
| 05 mar 2024 | 46.36 | 47.49 | 46.26 | 46.84 | 46.84 | 57,100 |
| 04 mar 2024 | 46.86 | 47.25 | 46.47 | 46.87 | 46.87 | 60,700 |
| 01 mar 2024 | 46.78 | 47.39 | 46.20 | 46.86 | 46.86 | 70,200 |
| 29 feb 2024 | 46.57 | 47.35 | 45.95 | 46.63 | 46.63 | 94,500 |
| 28 feb 2024 | 45.72 | 46.64 | 45.01 | 45.78 | 45.78 | 142,700 |
| 27 feb 2024 | 45.92 | 46.46 | 45.57 | 45.72 | 45.72 | 127,200 |
| 26 feb 2024 | 47.10 | 47.49 | 46.00 | 46.05 | 46.05 | 96,600 |
| 23 feb 2024 | 46.00 | 47.15 | 45.97 | 47.03 | 47.03 | 40,100 |
| 22 feb 2024 | 47.61 | 47.86 | 45.85 | 45.85 | 45.85 | 91,700 |
| 21 feb 2024 | 46.16 | 47.66 | 46.14 | 47.43 | 47.43 | 109,000 |
| 20 feb 2024 | 47.50 | 47.91 | 44.23 | 46.77 | 46.77 | 190,000 |
| 16 feb 2024 | 47.90 | 48.50 | 47.14 | 47.34 | 47.34 | 102,600 |
| 15 feb 2024 | 47.25 | 48.37 | 47.25 | 47.90 | 47.90 | 131,300 |
| 14 feb 2024 | 46.89 | 47.66 | 46.35 | 46.91 | 46.91 | 77,000 |
| 13 feb 2024 | 45.33 | 48.46 | 45.33 | 46.62 | 46.62 | 207,300 |
| 12 feb 2024 | 45.99 | 47.04 | 45.13 | 46.02 | 46.02 | 104,700 |
| 09 feb 2024 | 47.50 | 47.50 | 45.51 | 45.61 | 45.61 | 169,700 |
| 08 feb 2024 | 44.55 | 47.50 | 44.30 | 47.21 | 47.21 | 2,520,400 |
| 07 feb 2024 | 46.05 | 46.47 | 43.31 | 44.56 | 44.56 | 210,300 |
| 07 feb 2024 | 0.7 Dividendo | |||||
| 06 feb 2024 | 46.30 | 47.48 | 46.26 | 46.63 | 45.93 | 176,700 |
| 05 feb 2024 | 45.95 | 47.49 | 45.71 | 46.99 | 46.28 | 215,200 |
| 02 feb 2024 | 44.77 | 47.17 | 44.66 | 46.40 | 45.70 | 200,900 |
| 01 feb 2024 | 47.74 | 48.38 | 45.63 | 45.65 | 44.96 | 243,400 |
| 31 ene 2024 | 45.99 | 47.99 | 45.45 | 47.09 | 46.38 | 247,500 |
| 30 ene 2024 | 45.99 | 47.21 | 44.69 | 45.81 | 45.12 | 179,600 |
| 29 ene 2024 | 46.55 | 46.71 | 45.38 | 46.18 | 45.49 | 96,900 |
| 26 ene 2024 | 46.25 | 46.92 | 45.52 | 46.36 | 45.66 | 177,700 |
| 25 ene 2024 | 45.40 | 46.70 | 45.19 | 46.25 | 45.56 | 211,300 |
| 24 ene 2024 | 45.34 | 45.89 | 44.51 | 45.14 | 44.46 | 154,800 |
| 23 ene 2024 | 44.01 | 45.10 | 44.01 | 44.62 | 43.95 | 186,600 |
| 22 ene 2024 | 43.96 | 44.66 | 43.62 | 43.98 | 43.32 | 188,100 |
| 19 ene 2024 | 44.15 | 44.15 | 43.15 | 43.81 | 43.15 | 55,900 |
| 18 ene 2024 | 42.81 | 43.75 | 42.46 | 43.75 | 43.09 | 78,600 |
| 17 ene 2024 | 43.99 | 43.99 | 42.76 | 43.20 | 42.55 | 76,800 |
| 16 ene 2024 | 42.24 | 46.14 | 42.12 | 43.99 | 43.33 | 360,200 |
| 12 ene 2024 | 42.33 | 42.62 | 41.75 | 42.62 | 41.98 | 41,000 |
| 11 ene 2024 | 41.95 | 42.24 | 41.70 | 42.24 | 41.61 | 53,300 |
| 10 ene 2024 | 41.94 | 42.27 | 41.71 | 41.95 | 41.32 | 34,900 |
| 09 ene 2024 | 41.66 | 42.58 | 41.28 | 42.08 | 41.45 | 110,700 |
| 08 ene 2024 | 42.85 | 42.85 | 42.07 | 42.30 | 41.67 | 76,900 |
| 05 ene 2024 | 42.25 | 43.20 | 42.24 | 42.94 | 42.30 | 81,000 |
| 04 ene 2024 | 41.51 | 42.52 | 41.51 | 42.00 | 41.37 | 72,300 |
| 03 ene 2024 | 41.04 | 42.43 | 40.75 | 41.99 | 41.36 | 82,200 |
| 02 ene 2024 | 42.44 | 42.44 | 40.60 | 41.20 | 40.58 | 159,800 |
| 29 dic 2023 | 41.76 | 43.62 | 41.71 | 42.31 | 41.67 | 246,700 |
| 28 dic 2023 | 42.08 | 43.06 | 41.71 | 41.71 | 41.08 | 68,300 |
| 27 dic 2023 | 42.91 | 43.18 | 42.31 | 42.63 | 41.99 | 124,100 |
| 26 dic 2023 | 42.66 | 43.37 | 42.21 | 42.21 | 41.58 | 69,300 |
| 22 dic 2023 | 41.49 | 43.60 | 41.49 | 42.66 | 42.02 | 172,000 |
| 21 dic 2023 | 40.90 | 42.88 | 39.87 | 41.41 | 40.79 | 516,600 |
| 20 dic 2023 | 41.50 | 42.28 | 39.01 | 41.01 | 40.39 | 576,600 |
| 19 dic 2023 | 40.22 | 42.47 | 40.22 | 41.45 | 40.83 | 672,400 |
| 18 dic 2023 | 38.69 | 40.65 | 38.26 | 40.33 | 39.72 | 316,000 |
| 15 dic 2023 | 37.05 | 40.39 | 36.69 | 39.74 | 39.14 | 5,939,400 |
| 14 dic 2023 | 39.26 | 39.69 | 37.08 | 37.42 | 36.86 | 307,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.