Global Partners LP Preferred Series B (GLP_pb)

GLP_pb
🏛️ アメリカ →
25.85
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 26.14 26.19 26.08 26.14 0.0M
2024-12-30 26.17 26.17 26.07 26.08 0.0M
2024-12-27 26.18 26.18 26.05 26.12 0.0M
2024-12-26 26.14 26.18 26.12 26.14 0.0M
2024-12-24 26.10 26.15 26.06 26.14 0.0M
2024-12-23 26.20 26.20 26.05 26.13 0.0M
2024-12-20 26.16 26.17 26.05 26.09 0.0M
2024-12-19 26.18 26.18 26.05 26.14 0.0M
2024-12-18 26.10 26.17 26.10 26.12 0.0M
2024-12-17 26.10 26.18 26.10 26.12 0.0M
2024-12-16 26.11 26.23 26.10 26.18 0.0M
2024-12-13 26.20 26.20 26.15 26.15 0.0M
2024-12-12 26.11 26.19 26.11 26.17 0.0M
2024-12-11 26.16 26.19 26.11 26.16 0.0M
2024-12-10 26.18 26.20 26.16 26.18 0.0M
2024-12-09 26.20 26.29 26.16 26.16 0.0M
2024-12-06 26.17 26.18 26.16 26.18 0.0M
2024-12-05 26.24 26.24 26.10 26.17 0.0M
2024-12-04 26.30 26.30 26.19 26.20 0.0M
2024-12-03 26.11 26.39 26.11 26.32 0.0M
2024-12-02 26.13 26.13 26.05 26.08 0.0M
2024-11-29 26.10 26.10 26.09 26.10 0.0M
2024-11-27 26.10 26.10 26.03 26.10 0.0M
2024-11-26 26.00 26.07 25.96 26.07 0.0M
2024-11-25 26.02 26.13 26.02 26.10 0.0M
2024-11-22 26.09 26.12 26.09 26.11 0.0M
2024-11-21 26.13 26.13 26.00 26.11 0.0M
2024-11-20 26.00 26.13 26.00 26.12 0.0M
2024-11-19 26.22 26.22 26.01 26.05 0.0M
2024-11-18 26.15 26.15 26.04 26.10 0.0M
2024-11-15 26.11 26.25 26.02 26.20 0.0M
2024-11-14 25.99 25.99 25.92 25.97 0.0M
2024-11-13 25.99 25.99 25.92 25.94 0.0M
2024-11-12 25.94 25.98 25.92 25.95 0.0M
2024-11-11 26.00 26.00 25.86 25.96 0.0M
2024-11-08 25.98 25.99 25.93 25.99 0.0M
2024-11-07 25.90 25.96 25.90 25.93 0.0M
2024-11-06 25.88 25.98 25.88 25.98 0.0M
2024-11-05 25.90 25.92 25.88 25.88 0.0M
2024-11-04 25.98 25.98 25.86 25.91 0.0M
2024-11-01 25.92 25.92 25.70 25.86 0.0M
2024-10-31 26.47 26.50 26.37 26.50 0.0M
2024-10-30 26.38 26.50 26.35 26.47 0.0M
2024-10-29 26.33 26.46 26.33 26.35 0.0M
2024-10-28 26.25 26.35 26.25 26.35 0.0M
2024-10-25 26.32 26.32 26.26 26.28 0.0M
2024-10-24 26.32 26.34 26.28 26.28 0.0M
2024-10-23 26.20 26.33 26.20 26.31 0.0M
2024-10-22 26.29 26.37 26.28 26.35 0.0M
2024-10-21 26.25 26.37 26.25 26.37 0.0M
2024-10-18 26.31 26.32 26.26 26.30 0.0M
2024-10-17 26.26 26.33 26.00 26.33 0.0M
2024-10-16 26.29 26.36 26.10 26.30 0.0M
2024-10-15 26.30 26.32 26.23 26.31 0.0M
2024-10-14 26.16 26.32 26.16 26.32 0.0M
2024-10-11 26.28 26.31 26.27 26.30 0.0M
2024-10-10 26.06 26.30 26.06 26.30 0.0M
2024-10-09 26.16 26.18 26.08 26.17 0.0M
2024-10-08 26.13 26.21 26.13 26.20 0.0M
2024-10-07 26.11 26.13 26.02 26.13 0.0M
2024-10-04 26.00 26.11 26.00 26.11 0.0M
2024-10-03 26.05 26.13 26.05 26.12 0.0M
2024-10-02 25.94 26.08 25.94 26.07 0.0M
2024-10-01 25.99 25.99 25.93 25.96 0.0M
2024-09-30 25.95 25.98 25.93 25.95 0.0M
2024-09-27 25.96 25.96 25.92 25.93 0.0M
2024-09-26 25.88 25.97 25.88 25.93 0.0M
2024-09-25 25.86 25.96 25.86 25.96 0.0M
2024-09-24 25.92 25.96 25.83 25.83 0.0M
2024-09-23 25.94 26.02 25.92 25.99 0.0M
2024-09-20 25.96 25.98 25.95 25.97 0.0M
2024-09-19 25.92 26.04 25.92 25.98 0.0M
2024-09-18 25.83 26.00 25.83 25.99 0.0M
2024-09-17 25.93 25.98 25.83 25.95 0.0M
2024-09-16 25.87 25.93 25.87 25.92 0.0M
2024-09-13 25.98 25.98 25.87 25.88 0.0M
2024-09-12 25.88 25.98 25.88 25.98 0.0M
2024-09-11 25.93 25.95 25.80 25.95 0.0M
2024-09-10 25.96 25.96 25.86 25.89 0.0M
2024-09-09 25.92 25.92 25.89 25.90 0.0M
2024-09-06 25.94 25.98 25.91 25.95 0.0M
2024-09-05 25.91 25.94 25.91 25.94 0.0M
2024-09-04 25.91 25.91 25.85 25.86 0.0M
2024-09-03 25.97 25.97 25.92 25.92 0.0M
2024-08-30 25.89 25.92 25.87 25.87 0.0M
2024-08-29 25.82 25.89 25.82 25.89 0.0M
2024-08-28 25.85 25.85 25.75 25.82 0.0M
2024-08-27 25.90 25.90 25.75 25.82 0.0M
2024-08-26 25.81 25.93 25.77 25.77 0.0M
2024-08-23 25.81 25.93 25.80 25.93 0.0M
2024-08-22 25.82 25.91 25.80 25.86 0.0M
2024-08-21 25.87 25.94 25.80 25.89 0.0M
2024-08-20 25.95 25.96 25.87 25.93 0.0M
2024-08-19 25.91 25.99 25.91 25.95 0.0M
2024-08-16 25.77 25.90 25.77 25.88 0.0M
2024-08-15 25.86 25.86 25.73 25.85 0.0M
2024-08-14 25.80 25.87 25.72 25.78 0.0M
2024-08-13 25.87 25.87 25.74 25.78 0.0M
2024-08-12 25.87 25.87 25.77 25.80 0.0M
2024-08-09 25.87 25.87 25.82 25.87 0.0M
2024-08-08 25.80 25.82 25.70 25.80 0.0M
2024-08-07 25.82 25.86 25.74 25.83 0.0M
2024-08-06 25.70 25.81 25.65 25.81 0.0M
2024-08-05 25.88 25.88 25.43 25.65 0.0M
2024-08-02 25.86 25.90 25.81 25.81 0.0M
2024-08-01 25.82 25.89 25.79 25.83 0.0M
2024-07-31 26.34 26.42 26.26 26.32 0.0M
2024-07-30 26.42 26.44 26.23 26.25 0.0M
2024-07-29 26.42 26.42 26.30 26.32 0.0M
2024-07-26 26.46 26.46 26.36 26.36 0.0M
2024-07-25 26.41 26.44 26.35 26.41 0.0M
2024-07-24 26.40 26.47 26.35 26.40 0.0M
2024-07-23 26.42 26.45 26.32 26.32 0.0M
2024-07-22 26.33 26.47 26.25 26.40 0.0M
2024-07-19 26.44 26.47 26.33 26.47 0.0M
2024-07-18 26.49 26.50 26.45 26.47 0.0M
2024-07-17 26.40 26.48 26.35 26.47 0.0M
2024-07-16 26.36 26.37 26.31 26.33 0.0M
2024-07-15 26.21 26.37 26.21 26.36 0.0M
2024-07-12 26.34 26.40 26.21 26.21 0.0M
2024-07-11 26.37 26.39 26.35 26.39 0.0M
2024-07-10 26.31 26.37 26.29 26.37 0.0M
2024-07-09 26.20 26.33 26.20 26.33 0.0M
2024-07-08 26.27 26.34 26.16 26.34 0.0M
2024-07-05 26.26 26.31 26.24 26.31 0.0M
2024-07-03 26.23 26.28 26.15 26.26 0.0M
2024-07-02 26.13 26.17 26.13 26.16 0.0M
2024-07-01 26.09 26.19 26.03 26.19 0.0M
2024-06-28 26.01 26.07 26.00 26.06 0.0M
2024-06-27 26.09 26.09 25.80 26.02 0.0M
2024-06-26 26.07 26.10 26.06 26.09 0.0M
2024-06-25 26.15 26.28 26.15 26.21 0.0M
2024-06-24 26.20 26.29 26.10 26.15 0.0M
2024-06-21 26.34 26.34 26.29 26.30 0.0M
2024-06-20 26.29 26.38 26.29 26.34 0.0M
2024-06-18 26.30 26.34 26.30 26.30 0.0M
2024-06-17 26.32 26.40 26.04 26.34 0.0M
2024-06-14 26.39 26.39 26.33 26.34 0.0M
2024-06-13 26.50 26.50 26.40 26.40 0.0M
2024-06-12 26.40 26.40 26.32 26.38 0.0M
2024-06-11 26.29 26.37 26.29 26.37 0.0M
2024-06-10 26.32 26.41 26.28 26.29 0.0M
2024-06-07 26.18 26.39 26.18 26.37 0.0M
2024-06-06 26.29 26.37 26.22 26.29 0.0M
2024-06-05 26.17 26.28 26.17 26.25 0.0M
2024-06-04 26.23 26.23 26.03 26.16 0.0M
2024-06-03 26.00 26.20 25.94 26.20 0.0M
2024-05-31 25.93 26.01 25.93 26.01 0.0M
2024-05-30 25.87 25.93 25.87 25.93 0.0M
2024-05-29 25.82 25.89 25.82 25.85 0.0M
2024-05-28 25.81 25.93 25.81 25.87 0.0M
2024-05-24 25.83 25.89 25.83 25.87 0.0M
2024-05-23 25.76 25.82 25.75 25.79 0.0M
2024-05-22 25.75 25.80 25.75 25.80 0.0M
2024-05-21 25.80 25.80 25.76 25.79 0.0M
2024-05-20 25.71 25.80 25.71 25.80 0.0M
2024-05-17 25.82 25.82 25.75 25.80 0.0M
2024-05-16 25.65 25.77 25.65 25.73 0.0M
2024-05-15 25.77 25.82 25.67 25.69 0.0M
2024-05-14 25.77 25.86 25.54 25.62 0.0M
2024-05-13 25.82 25.82 25.58 25.67 0.0M
2024-05-10 25.55 25.83 25.55 25.70 0.0M
2024-05-09 25.74 25.89 25.73 25.73 0.0M
2024-05-08 25.85 25.85 25.75 25.81 0.0M
2024-05-07 25.88 25.88 25.79 25.85 0.0M
2024-05-06 25.79 25.88 25.75 25.88 0.0M
2024-05-03 25.83 25.89 25.79 25.83 0.0M
2024-05-02 25.72 25.86 25.72 25.86 0.0M
2024-05-01 25.70 25.71 25.66 25.71 0.0M
2024-04-30 25.70 25.70 25.50 25.67 0.0M
2024-04-29 26.00 26.29 26.00 26.26 0.0M
2024-04-26 26.06 26.07 25.94 25.94 0.0M
2024-04-25 26.07 26.12 26.02 26.03 0.0M
2024-04-24 26.04 26.23 26.04 26.10 0.0M
2024-04-23 26.25 26.35 25.75 26.20 0.0M
2024-04-22 26.22 26.33 26.16 26.26 0.0M
2024-04-19 26.34 26.34 26.26 26.26 0.0M
2024-04-18 26.25 26.31 26.10 26.22 0.0M
2024-04-17 26.57 26.59 26.20 26.20 0.0M
2024-04-16 26.49 26.49 26.21 26.24 0.0M
2024-04-15 26.40 26.51 26.33 26.47 0.0M
2024-04-12 26.22 26.32 26.20 26.32 0.0M
2024-04-11 26.16 26.34 26.16 26.18 0.0M
2024-04-10 26.11 26.21 26.10 26.15 0.0M
2024-04-09 26.15 26.26 26.12 26.22 0.0M
2024-04-08 26.39 26.39 26.23 26.23 0.0M
2024-04-05 26.12 26.60 26.12 26.31 0.0M
2024-04-04 26.25 26.27 26.20 26.23 0.0M
2024-04-03 26.25 26.25 26.25 26.25 0.0M
2024-04-02 26.20 26.25 26.12 26.12 0.0M
2024-04-01 26.25 26.25 26.12 26.15 0.0M
2024-03-28 26.25 26.25 26.20 26.21 0.0M
2024-03-27 26.20 26.25 26.20 26.24 0.0M
2024-03-26 26.15 26.24 26.15 26.15 0.0M
2024-03-25 26.10 26.25 26.10 26.15 0.0M
2024-03-22 26.28 26.28 26.19 26.19 0.0M
2024-03-21 26.37 26.37 26.24 26.30 0.0M
2024-03-20 26.15 26.35 26.15 26.35 0.0M
2024-03-19 26.11 26.25 26.10 26.15 0.0M
2024-03-18 26.14 26.35 26.00 26.16 0.0M
2024-03-15 25.96 26.34 25.96 26.15 0.0M
2024-03-14 26.05 26.07 26.00 26.02 0.0M
2024-03-13 25.98 26.07 25.88 26.07 0.0M
2024-03-12 25.87 26.06 25.87 26.05 0.0M
2024-03-11 26.16 26.17 25.80 26.06 0.0M
2024-03-08 26.16 26.16 26.10 26.11 0.0M
2024-03-07 26.20 26.20 26.15 26.16 0.0M
2024-03-06 26.27 26.27 26.10 26.14 0.0M
2024-03-05 26.17 26.20 26.15 26.15 0.0M
2024-03-04 26.27 26.27 26.05 26.05 0.0M
2024-03-01 26.19 26.24 26.02 26.21 0.0M
2024-02-29 26.08 26.18 26.04 26.10 0.0M
2024-02-28 26.01 26.10 26.00 26.00 0.0M
2024-02-27 26.04 26.04 25.93 25.93 0.0M
2024-02-26 26.06 26.09 25.98 26.00 0.0M
2024-02-23 26.15 26.29 26.13 26.15 0.0M
2024-02-22 26.10 26.11 26.06 26.11 0.0M
2024-02-21 26.12 26.20 26.08 26.11 0.0M
2024-02-20 26.21 26.33 26.08 26.16 0.0M
2024-02-16 26.11 26.51 26.07 26.40 0.0M
2024-02-15 25.98 26.21 25.98 26.21 0.0M
2024-02-14 26.03 26.20 25.95 25.97 0.0M
2024-02-13 26.06 26.21 26.03 26.15 0.0M
2024-02-12 26.30 26.30 26.01 26.06 0.0M
2024-02-09 26.24 26.34 26.24 26.34 0.0M
2024-02-08 26.17 26.17 26.08 26.17 0.0M
2024-02-07 26.30 26.40 26.12 26.17 0.0M
2024-02-06 26.10 26.46 26.10 26.29 0.0M
2024-02-05 26.08 26.18 26.06 26.11 0.0M
2024-02-02 26.09 26.24 26.07 26.24 0.0M
2024-02-01 26.17 26.17 26.06 26.06 0.0M
2024-01-31 26.60 26.60 26.10 26.10 0.0M
2024-01-30 26.65 26.74 26.65 26.71 0.0M
2024-01-29 26.65 26.79 26.65 26.74 0.0M
2024-01-26 26.75 26.85 26.75 26.85 0.0M
2024-01-25 26.75 26.80 26.75 26.80 0.0M
2024-01-24 26.76 26.76 26.47 26.75 0.0M
2024-01-23 26.80 26.80 26.70 26.75 0.0M
2024-01-22 26.72 26.83 26.72 26.76 0.0M
2024-01-19 26.70 26.78 26.43 26.72 0.0M
2024-01-18 26.60 26.78 26.60 26.71 0.0M
2024-01-17 26.76 26.76 26.52 26.69 0.0M
2024-01-16 26.71 26.81 26.71 26.76 0.0M
2024-01-12 26.85 26.85 26.71 26.72 0.0M
2024-01-11 26.80 26.85 26.80 26.85 0.0M
2024-01-10 26.75 26.80 26.75 26.80 0.0M
2024-01-09 26.69 26.85 26.69 26.80 0.0M
2024-01-08 26.75 26.75 26.54 26.71 0.0M
2024-01-05 26.60 26.75 26.60 26.75 0.0M
2024-01-04 26.37 26.60 26.37 26.60 0.0M
2024-01-03 26.47 26.47 26.26 26.33 0.0M
2024-01-02 26.30 26.47 26.15 26.26 0.0M