Global Partners LP Preferred Series B

GLP_pb
🏛️ 美国 →
25.85
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 25.21 25.28 25.21 25.28 0.0M
2022-12-29 25.20 25.24 25.12 25.21 0.0M
2022-12-28 25.11 25.37 25.00 25.20 0.0M
2022-12-27 25.16 25.50 25.03 25.34 0.0M
2022-12-23 25.04 25.19 25.04 25.12 0.0M
2022-12-22 24.87 25.12 24.74 25.05 0.0M
2022-12-21 24.85 25.09 24.85 24.99 0.0M
2022-12-20 25.09 25.09 24.77 24.81 0.0M
2022-12-19 25.08 25.14 24.91 25.02 0.0M
2022-12-16 25.13 25.16 25.07 25.12 0.0M
2022-12-15 24.90 25.22 24.90 25.07 0.0M
2022-12-14 24.90 25.16 24.90 25.04 0.0M
2022-12-13 24.97 25.21 24.93 25.09 0.0M
2022-12-12 24.94 25.20 24.65 25.00 0.0M
2022-12-09 25.03 25.06 24.91 24.95 0.0M
2022-12-08 25.16 25.23 25.07 25.07 0.0M
2022-12-07 25.30 25.39 25.02 25.05 0.0M
2022-12-06 25.09 25.34 25.09 25.15 0.0M
2022-12-05 25.30 25.46 25.05 25.10 0.0M
2022-12-02 25.40 25.40 25.26 25.35 0.0M
2022-12-01 25.50 25.52 25.43 25.43 0.0M
2022-11-30 25.44 25.51 25.42 25.50 0.0M
2022-11-29 25.42 25.51 25.42 25.50 0.0M
2022-11-28 25.49 25.51 25.42 25.47 0.0M
2022-11-25 25.50 25.60 25.49 25.49 0.0M
2022-11-23 25.44 25.55 25.44 25.47 0.0M
2022-11-22 25.34 25.83 25.32 25.44 0.0M
2022-11-21 25.50 25.50 25.32 25.41 0.0M
2022-11-18 25.32 25.53 25.32 25.39 0.0M
2022-11-17 25.40 25.50 25.19 25.21 0.0M
2022-11-16 25.50 25.58 25.43 25.47 0.0M
2022-11-15 25.50 25.58 25.40 25.50 0.0M
2022-11-14 25.42 25.55 25.32 25.50 0.0M
2022-11-11 25.29 25.44 25.21 25.32 0.0M
2022-11-10 25.30 25.30 25.12 25.12 0.0M
2022-11-09 25.23 25.31 25.20 25.20 0.0M
2022-11-08 25.05 25.31 25.05 25.21 0.0M
2022-11-07 24.81 25.20 24.75 25.06 0.1M
2022-11-04 24.29 24.75 24.25 24.73 0.0M
2022-11-03 24.25 24.36 24.20 24.25 0.0M
2022-11-02 24.30 24.45 24.22 24.40 0.0M
2022-11-01 24.48 24.48 24.32 24.34 0.0M
2022-10-31 24.06 24.48 24.06 24.30 0.0M
2022-10-28 24.37 24.54 24.37 24.49 0.0M
2022-10-27 24.39 24.39 24.30 24.30 0.0M
2022-10-26 24.39 24.48 24.34 24.34 0.0M
2022-10-25 24.40 24.45 24.37 24.39 0.0M
2022-10-24 24.50 24.55 24.37 24.50 0.0M
2022-10-21 24.50 24.51 24.33 24.35 0.0M
2022-10-20 24.47 24.55 24.32 24.37 0.0M
2022-10-19 24.42 24.54 24.35 24.35 0.0M
2022-10-18 24.49 24.53 24.28 24.28 0.0M
2022-10-17 24.40 24.47 24.30 24.33 0.0M
2022-10-14 24.00 24.40 24.00 24.26 0.0M
2022-10-13 24.20 24.45 24.03 24.30 0.0M
2022-10-12 24.47 24.48 24.29 24.35 0.0M
2022-10-11 24.50 24.54 24.24 24.45 0.0M
2022-10-10 24.50 24.55 24.25 24.50 0.0M
2022-10-07 24.50 24.50 24.40 24.45 0.0M
2022-10-06 24.64 24.65 24.53 24.57 0.0M
2022-10-05 24.50 24.63 24.47 24.63 0.0M
2022-10-04 24.65 24.83 24.37 24.57 0.0M
2022-10-03 24.46 24.90 24.46 24.52 0.0M
2022-09-30 24.80 24.98 24.15 24.37 0.0M
2022-09-29 24.91 25.03 24.75 24.77 0.0M
2022-09-28 25.07 25.15 24.91 25.13 0.0M
2022-09-27 25.19 25.19 24.96 24.99 0.0M
2022-09-26 25.29 25.44 24.88 24.96 0.0M
2022-09-23 25.40 25.48 25.30 25.33 0.0M
2022-09-22 25.49 25.52 25.40 25.40 0.0M
2022-09-21 25.50 25.62 25.48 25.48 0.0M
2022-09-20 25.46 25.54 25.46 25.52 0.0M
2022-09-19 25.40 25.52 25.40 25.50 0.0M
2022-09-16 25.50 25.50 25.45 25.48 0.0M
2022-09-15 25.45 25.55 25.45 25.50 0.0M
2022-09-14 25.49 25.52 25.43 25.50 0.0M
2022-09-13 25.46 25.50 25.44 25.48 0.0M
2022-09-12 25.46 25.57 25.46 25.50 0.0M
2022-09-09 25.49 25.54 25.46 25.50 0.0M
2022-09-08 25.49 25.49 25.46 25.49 0.0M
2022-09-07 25.55 25.55 25.47 25.47 0.0M
2022-09-06 25.47 25.70 25.47 25.54 0.0M
2022-09-02 25.45 25.89 25.45 25.60 0.0M
2022-09-01 25.50 25.80 25.45 25.50 0.0M
2022-08-31 25.50 25.52 25.50 25.50 0.0M
2022-08-30 25.50 25.52 25.40 25.52 0.0M
2022-08-29 25.50 25.52 25.45 25.47 0.0M
2022-08-26 25.50 25.52 25.49 25.50 0.0M
2022-08-25 25.50 25.51 25.45 25.51 0.0M
2022-08-24 25.50 25.52 25.46 25.50 0.0M
2022-08-23 25.30 25.53 25.30 25.50 0.0M
2022-08-22 25.50 25.52 25.30 25.45 0.0M
2022-08-19 25.50 25.52 25.28 25.52 0.0M
2022-08-18 25.49 25.53 25.48 25.50 0.0M
2022-08-17 25.49 25.52 25.01 25.48 0.0M
2022-08-16 25.47 25.56 25.47 25.50 0.0M
2022-08-15 25.42 25.59 25.42 25.50 0.0M
2022-08-12 25.58 25.62 25.42 25.54 0.0M
2022-08-11 25.50 25.60 25.50 25.54 0.0M
2022-08-10 25.59 25.59 25.38 25.58 0.0M
2022-08-09 25.53 25.54 25.40 25.40 0.0M
2022-08-08 25.60 25.64 25.51 25.55 0.0M
2022-08-05 25.46 25.66 25.43 25.60 0.0M
2022-08-04 25.51 25.51 25.42 25.50 0.0M
2022-08-03 25.45 25.58 25.45 25.50 0.0M
2022-08-02 25.49 25.52 25.44 25.48 0.0M
2022-08-01 25.50 25.52 25.49 25.49 0.0M
2022-07-29 25.44 25.60 25.40 25.50 0.0M
2022-07-28 26.00 26.05 25.98 26.00 0.0M
2022-07-27 25.95 26.06 25.95 26.00 0.0M
2022-07-26 26.01 26.03 25.98 25.99 0.0M
2022-07-25 26.00 26.01 25.99 26.01 0.0M
2022-07-22 26.05 26.16 25.98 26.04 0.0M
2022-07-21 25.95 26.17 25.90 25.99 0.0M
2022-07-20 25.82 25.97 25.79 25.94 0.0M
2022-07-19 25.74 25.84 25.63 25.75 0.0M
2022-07-18 25.75 25.90 25.55 25.60 0.0M
2022-07-15 25.51 25.71 25.44 25.69 0.0M
2022-07-14 25.78 25.78 25.27 25.30 0.0M
2022-07-13 25.45 25.78 25.45 25.78 0.0M
2022-07-12 25.63 25.80 25.44 25.44 0.0M
2022-07-11 25.77 25.91 25.76 25.76 0.0M
2022-07-08 25.85 25.85 25.71 25.77 0.0M
2022-07-07 25.77 25.80 25.75 25.75 0.0M
2022-07-06 25.62 25.99 25.51 25.89 0.0M
2022-07-05 25.65 26.20 24.53 25.62 0.0M
2022-07-01 25.47 25.63 25.37 25.63 0.0M
2022-06-30 25.54 25.83 25.30 25.30 0.0M
2022-06-29 26.02 26.20 25.64 25.70 0.0M
2022-06-28 25.96 26.16 25.71 25.71 0.0M
2022-06-27 26.19 26.39 25.67 25.84 0.0M
2022-06-24 25.90 26.21 25.90 26.21 0.0M
2022-06-23 26.03 26.03 25.78 25.90 0.0M
2022-06-22 26.11 26.46 25.63 25.75 0.0M
2022-06-21 25.73 26.69 25.73 25.93 0.0M
2022-06-17 25.58 25.60 25.45 25.49 0.0M
2022-06-16 25.44 25.75 25.44 25.55 0.0M
2022-06-15 25.62 26.00 25.51 25.52 0.0M
2022-06-14 25.69 25.80 25.54 25.70 0.0M
2022-06-13 26.49 26.49 25.42 25.43 0.0M
2022-06-10 26.59 26.59 26.37 26.49 0.0M
2022-06-09 26.29 26.59 26.27 26.59 0.0M
2022-06-08 26.49 26.49 26.28 26.40 0.0M
2022-06-07 26.34 26.50 26.25 26.50 0.0M
2022-06-06 26.43 26.49 26.21 26.44 0.0M
2022-06-03 26.46 26.46 26.35 26.42 0.0M
2022-06-02 26.43 26.49 26.43 26.49 0.0M
2022-06-01 26.50 26.50 26.44 26.48 0.0M
2022-05-31 26.32 26.85 26.32 26.50 0.0M
2022-05-27 26.28 26.34 26.25 26.28 0.0M
2022-05-26 26.24 26.25 26.22 26.25 0.0M
2022-05-25 26.20 26.25 26.07 26.15 0.0M
2022-05-24 26.12 26.17 26.12 26.17 0.0M
2022-05-23 26.14 26.17 26.00 26.05 0.0M
2022-05-20 26.10 26.14 26.05 26.05 0.0M
2022-05-19 25.91 26.10 25.91 26.09 0.0M
2022-05-18 26.01 26.06 26.01 26.01 0.0M
2022-05-17 25.64 26.06 25.64 26.06 0.0M
2022-05-16 26.15 26.15 25.66 25.94 0.0M
2022-05-13 25.66 26.04 25.63 26.04 0.0M
2022-05-12 26.07 26.07 25.65 25.78 0.0M
2022-05-11 26.01 26.15 25.94 25.94 0.0M
2022-05-10 25.90 26.18 25.51 25.89 0.0M
2022-05-09 26.00 26.08 25.90 25.96 0.0M
2022-05-06 26.01 26.12 25.99 26.00 0.0M
2022-05-05 26.12 26.14 25.91 26.01 0.0M
2022-05-04 26.14 26.15 25.93 26.08 0.0M
2022-05-03 26.00 26.15 26.00 26.15 0.0M
2022-05-02 25.80 26.06 25.78 25.98 0.0M
2022-04-29 26.01 26.12 25.82 25.82 0.0M
2022-04-28 26.65 26.79 26.39 26.60 0.0M
2022-04-27 26.44 26.65 26.44 26.65 0.0M
2022-04-26 26.38 26.45 26.38 26.43 0.0M
2022-04-25 26.43 26.49 26.22 26.49 0.0M
2022-04-22 26.55 26.60 26.52 26.55 0.0M
2022-04-21 26.55 26.57 26.44 26.52 0.0M
2022-04-20 26.46 26.50 26.42 26.50 0.0M
2022-04-19 26.26 26.46 26.20 26.46 0.0M
2022-04-18 26.15 26.26 26.10 26.26 0.0M
2022-04-14 26.25 26.25 26.11 26.11 0.0M
2022-04-13 26.17 26.25 26.15 26.25 0.0M
2022-04-12 26.17 26.32 26.12 26.29 0.0M
2022-04-11 26.25 26.30 26.00 26.05 0.0M
2022-04-08 26.13 26.39 26.13 26.30 0.0M
2022-04-07 26.29 26.38 26.20 26.30 0.0M
2022-04-06 26.10 26.32 26.05 26.06 0.0M
2022-04-05 26.33 26.47 26.25 26.25 0.0M
2022-04-04 26.48 26.48 26.29 26.42 0.0M
2022-04-01 26.46 26.49 26.45 26.49 0.0M
2022-03-31 26.30 26.53 26.30 26.43 0.0M
2022-03-30 26.18 26.34 26.18 26.30 0.0M
2022-03-29 26.25 26.47 26.05 26.28 0.0M
2022-03-28 26.25 26.25 26.07 26.15 0.0M
2022-03-25 26.30 26.35 26.19 26.20 0.0M
2022-03-24 26.16 26.29 26.01 26.29 0.0M
2022-03-23 26.13 26.58 25.97 25.97 0.0M
2022-03-22 26.05 26.44 26.01 26.01 0.0M
2022-03-21 26.33 26.91 26.01 26.05 0.0M
2022-03-18 26.76 26.79 26.38 26.43 0.0M
2022-03-17 26.46 26.63 26.46 26.63 0.0M
2022-03-16 26.49 26.49 26.40 26.47 0.0M
2022-03-15 26.53 26.53 26.41 26.41 0.0M
2022-03-14 26.86 26.86 26.35 26.35 0.0M
2022-03-11 26.79 27.09 26.62 26.75 0.0M
2022-03-10 26.72 27.00 26.72 26.79 0.0M
2022-03-09 26.94 26.94 26.94 26.94 0.0M
2022-03-08 26.70 26.90 26.70 26.90 0.0M
2022-03-07 26.90 26.90 26.66 26.71 0.0M
2022-03-04 26.69 26.79 26.67 26.71 0.0M
2022-03-03 26.69 26.90 26.66 26.88 0.0M
2022-03-02 26.80 26.83 26.73 26.80 0.0M
2022-03-01 26.60 26.85 26.60 26.70 0.0M
2022-02-28 26.62 26.70 26.62 26.70 0.0M
2022-02-25 26.56 26.65 26.56 26.65 0.0M
2022-02-24 26.47 26.62 26.32 26.62 0.0M
2022-02-23 26.59 26.67 26.59 26.64 0.0M
2022-02-22 26.70 26.70 26.55 26.57 0.0M
2022-02-18 26.75 26.77 26.70 26.70 0.0M
2022-02-17 26.75 26.75 26.66 26.66 0.0M
2022-02-16 26.73 26.75 26.70 26.75 0.0M
2022-02-15 26.63 26.73 26.63 26.65 0.0M
2022-02-14 26.75 26.75 26.55 26.61 0.0M
2022-02-11 26.67 26.70 26.65 26.66 0.0M
2022-02-10 26.70 26.70 26.56 26.63 0.0M
2022-02-09 26.63 26.67 26.55 26.56 0.0M
2022-02-08 26.62 26.65 26.57 26.57 0.0M
2022-02-07 26.67 26.67 26.50 26.57 0.0M
2022-02-04 26.62 26.62 26.46 26.51 0.0M
2022-02-03 26.63 26.66 26.61 26.64 0.0M
2022-02-02 26.60 26.65 26.53 26.63 0.0M
2022-02-01 26.49 26.59 26.39 26.58 0.0M
2022-01-31 26.32 26.49 26.21 26.46 0.0M
2022-01-28 26.90 27.00 26.86 26.98 0.0M
2022-01-27 26.95 26.97 26.93 26.93 0.0M
2022-01-26 26.91 26.94 26.91 26.94 0.0M
2022-01-25 26.90 26.92 26.71 26.92 0.0M
2022-01-24 26.75 26.94 26.65 26.90 0.0M
2022-01-21 26.86 26.89 26.71 26.77 0.0M
2022-01-20 26.98 26.98 26.96 26.97 0.0M
2022-01-19 27.04 27.14 26.95 26.95 0.0M
2022-01-18 26.96 26.99 26.87 26.90 0.0M
2022-01-14 26.74 26.84 26.60 26.83 0.0M
2022-01-13 26.77 26.83 26.60 26.75 0.0M
2022-01-12 26.77 26.82 26.72 26.77 0.0M
2022-01-11 26.77 26.81 26.75 26.79 0.0M
2022-01-10 26.79 26.79 26.68 26.75 0.0M
2022-01-07 26.62 26.87 26.62 26.79 0.0M
2022-01-06 26.69 26.77 26.57 26.66 0.0M
2022-01-05 26.46 26.81 26.46 26.66 0.0M
2022-01-04 26.38 26.52 26.34 26.51 0.0M
2022-01-03 26.70 27.00 26.37 26.38 0.0M