Global Partners LP (GLP) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	48.81	49.92	48.81	49.71	+1.28%	35,200
2026-10-15	48.10	49.47	47.75	49.08	+1.93%	57,600
2026-10-14	49.12	49.48	48.11	48.15	-2.71%	57,700
2026-10-13	49.75	49.75	48.87	49.49	+0.71%	52,000
2026-10-12	49.58	50.00	49.12	49.14	-0.47%	59,100
2026-10-09	48.13	50.05	47.97	49.37	+2.94%	120,900
2026-10-08	47.60	48.11	46.81	47.96	+1.85%	63,500
2026-10-07	47.10	47.68	46.15	47.09	-1.07%	87,500
2026-10-06	46.59	47.64	46.59	47.60	+2.45%	29,700
2026-10-05	46.51	47.35	45.81	46.46	-0.94%	52,000
2026-10-02	46.00	47.45	46.00	46.90	+0.80%	24,200
2026-10-01	46.01	46.70	45.76	46.53	+0.50%	165,200
2026-09-30	46.44	46.50	45.73	46.30	-0.30%	47,800
2026-09-29	47.00	47.00	46.25	46.44	-1.55%	65,600
2026-09-28	47.54	47.68	47.01	47.17	-0.78%	45,400
2026-09-25	47.95	48.28	47.16	47.54	-0.65%	33,000
2026-09-24	48.41	48.98	47.74	47.85	-0.68%	43,100
2026-09-23	49.76	49.97	48.12	48.18	-2.17%	38,200
2026-09-22	50.22	50.64	49.16	49.25	-2.71%	48,600
2026-09-21	49.16	50.63	48.96	50.62	+3.35%	74,400
2026-09-18	50.25	50.73	48.98	48.98	-2.91%	99,500
2026-09-17	50.76	51.36	50.12	50.45	-0.61%	50,945
2026-09-16	50.91	51.21	50.06	50.76	-0.22%	53,900
2026-09-15	51.83	51.83	50.59	50.87	-0.49%	83,000
2026-09-14	52.72	52.90	51.11	51.12	-3.09%	57,200
2026-09-11	53.65	53.74	52.12	52.75	-2.44%	37,400
2026-09-10	53.72	54.29	53.17	54.07	+1.12%	115,700
2026-09-09	53.48	53.78	52.89	53.47	+0.68%	84,200
2026-09-08	52.51	53.74	52.25	53.11	+0.78%	55,800
2026-09-04	51.78	52.79	51.78	52.70	+0.42%	31,000
2026-09-03	52.83	52.83	52.04	52.48	-0.21%	42,500
2026-09-02	51.76	52.69	51.63	52.59	+1.15%	73,800
2026-09-01	51.24	52.01	51.22	51.99	+1.25%	75,400
2026-08-31	50.37	51.56	50.37	51.35	+1.68%	44,500
2026-08-28	50.42	50.79	49.90	50.50	+0.20%	45,000
2026-08-27	49.66	50.40	49.66	50.40	+0.64%	32,600
2026-08-26	49.27	50.20	49.27	50.08	+0.68%	37,100
2026-08-25	50.39	50.39	49.55	49.74	-1.33%	53,282
2026-08-24	50.02	50.50	49.72	50.41	+0.06%	68,118
2026-08-21	50.75	50.75	49.88	50.38	-0.38%	56,100
2026-08-20	50.50	50.95	50.29	50.57	-0.14%	55,200
2026-08-19	50.90	51.13	50.08	50.64	-0.22%	57,100
2026-08-18	51.45	51.46	50.56	50.75	-0.26%	53,600
2026-08-17	50.83	51.54	50.46	50.88	+0.10%	88,700
2026-08-14	50.00	51.14	50.00	50.83	+2.01%	121,600
2026-08-13	50.88	51.25	49.72	49.83	-1.91%	72,000
2026-08-12	49.06	51.58	49.06	50.80	+1.58%	126,000
2026-08-11	49.60	50.08	48.83	50.01	+0.00%	148,500
2026-08-10	49.20	50.01	48.80	50.01	-0.34%	217,500
2026-08-07	49.17	50.36	48.69	50.18	+3.42%	149,300
2026-08-06	48.49	49.35	48.15	48.52	-0.27%	51,100
2026-08-05	49.46	49.59	48.50	48.65	-1.20%	67,800
2026-08-04	49.10	49.54	48.75	49.24	-1.03%	61,900
2026-08-03	49.68	49.96	48.76	49.75	+0.57%	110,600
2026-07-31	47.78	49.71	47.78	49.47	+1.02%	94,900
2026-07-30	49.20	49.60	48.57	48.97	+1.05%	75,600
2026-07-29	49.04	49.75	48.24	48.46	-0.35%	87,900
2026-07-28	47.87	49.08	47.87	48.63	+0.85%	34,800
2026-07-27	48.38	49.25	48.03	48.22	-0.33%	46,600
2026-07-24	48.25	49.25	48.25	48.38	+0.12%	59,000
2026-07-23	48.94	49.17	48.27	48.32	-1.53%	48,900
2026-07-22	48.81	49.25	48.53	49.07	+1.70%	49,700
2026-07-21	48.39	48.78	47.62	48.25	-0.21%	59,400
2026-07-20	48.06	48.63	47.99	48.35	+1.15%	46,600
2026-07-17	49.08	49.24	47.77	47.80	-2.13%	71,000
2026-07-16	48.08	49.50	47.36	48.84	+2.05%	62,200
2026-07-15	48.50	49.18	47.61	47.86	-1.85%	51,100
2026-07-14	48.72	49.24	48.15	48.76	+0.06%	57,800
2026-07-13	48.82	48.95	46.56	48.73	+0.83%	67,600
2026-07-10	48.55	48.69	47.88	48.33	+0.62%	45,600
2026-07-09	49.01	49.50	48.02	48.03	-2.95%	40,800
2026-07-08	48.88	49.50	48.22	49.49	+2.10%	150,300
2026-07-07	47.67	48.96	47.23	48.47	+2.87%	127,100
2026-07-06	46.30	48.06	46.30	47.12	-0.74%	93,200
2026-07-02	47.45	48.32	46.79	47.47	+0.13%	186,200
2026-07-01	46.55	47.45	46.55	47.41	+1.76%	93,400
2026-06-30	47.25	47.58	46.48	46.59	-0.91%	149,100
2026-06-29	46.20	47.49	46.20	47.02	+1.12%	132,400
2026-06-26	46.16	47.06	45.91	46.50	+0.69%	202,200
2026-06-25	43.86	46.63	43.86	46.18	+4.76%	334,900
2026-06-24	46.00	46.50	43.82	44.08	-4.34%	221,400
2026-06-23	43.44	46.52	43.44	46.08	+6.94%	215,600
2026-06-22	42.44	44.25	41.81	43.09	+1.20%	99,400
2026-06-18	43.36	43.63	41.93	42.58	-1.89%	538,900
2026-06-17	43.20	44.07	42.10	43.40	+0.49%	218,000
2026-06-16	45.75	46.13	43.08	43.19	-5.31%	159,200
2026-06-15	46.02	47.39	45.60	45.61	-3.23%	141,700
2026-06-12	47.92	49.49	45.57	47.13	-5.06%	221,200
2026-06-11	49.59	50.43	49.00	49.64	+1.45%	87,400
2026-06-10	48.76	50.58	48.76	48.93	+1.47%	82,400
2026-06-09	48.20	49.92	48.11	48.22	-1.27%	62,300
2026-06-08	49.49	50.00	48.44	48.84	-0.55%	41,100
2026-06-05	49.26	50.00	48.84	49.11	-0.83%	50,500
2026-06-04	48.07	49.94	48.07	49.52	+2.21%	62,900
2026-06-03	49.50	49.75	48.11	48.45	-1.64%	42,700
2026-06-02	47.64	49.50	47.64	49.26	+2.62%	56,700
2026-06-01	47.45	49.18	46.95	48.00	+1.39%	87,700
2026-05-29	47.72	48.04	46.48	47.34	-1.58%	61,700
2026-05-28	47.82	48.76	47.62	48.10	+1.97%	40,700
2026-05-27	49.03	49.25	47.17	47.17	-3.34%	67,200
2026-05-26	49.31	49.66	48.51	48.80	-1.65%	71,000
2026-05-22	49.98	50.58	49.62	49.62	-1.27%	85,200
2026-05-21	51.83	52.00	49.95	50.26	-2.82%	71,900
2026-05-20	49.89	52.00	49.49	51.72	+3.34%	180,800
2026-05-19	48.90	50.24	48.01	50.05	+2.35%	172,800
2026-05-18	49.14	49.65	48.64	48.90	-0.65%	106,900
2026-05-15	49.70	50.05	48.76	49.22	-0.55%	138,900
2026-05-14	49.00	50.30	48.37	49.49	+1.21%	178,800
2026-05-13	48.75	48.99	48.32	48.90	+0.33%	94,900
2026-05-12	48.11	48.75	47.00	48.74	+1.95%	28,500
2026-05-11	48.22	48.75	47.65	47.81	-1.93%	78,500
2026-05-08	47.75	49.57	47.34	48.75	+2.09%	117,700
2026-05-07	47.86	47.86	46.13	47.75	-0.19%	47,000
2026-05-06	48.48	48.95	46.66	47.84	-1.38%	55,100
2026-05-05	47.96	49.00	47.80	48.51	+1.38%	16,900
2026-05-04	49.00	49.33	47.81	47.85	-2.33%	23,900
2026-05-01	48.25	49.32	48.03	48.99	+1.55%	70,000
2026-04-30	47.50	48.78	45.81	48.24	+1.58%	44,500
2026-04-29	47.25	48.25	46.58	47.49	+0.55%	38,800
2026-04-28	46.14	47.25	45.60	47.23	+2.36%	34,400
2026-04-27	46.45	46.83	46.02	46.14	-0.54%	18,800
2026-04-24	47.25	47.25	45.80	46.39	-1.65%	15,500
2026-04-23	46.11	47.47	46.00	47.17	+1.75%	82,200
2026-04-22	45.87	46.61	45.04	46.36	+0.74%	44,800
2026-04-21	45.50	46.72	45.20	46.02	+1.19%	15,700
2026-04-20	45.47	46.16	45.34	45.48	-0.57%	25,300
2026-04-17	45.04	46.44	44.73	45.74	+1.06%	56,100
2026-04-16	45.66	46.32	44.92	45.26	-0.40%	26,700
2026-04-15	44.96	46.35	44.96	45.44	-1.17%	20,500
2026-04-14	45.17	46.00	44.58	45.98	+0.26%	28,600
2026-04-13	46.71	46.71	45.17	45.86	-0.22%	17,400
2026-04-10	45.66	46.44	45.66	45.96	-0.26%	14,700
2026-04-09	47.02	47.98	45.45	46.08	-2.87%	34,000
2026-04-08	45.85	47.44	45.17	47.44	+2.15%	40,800
2026-04-07	45.78	46.74	45.03	46.44	+1.93%	21,700
2026-04-06	44.56	46.15	44.56	45.56	+1.24%	66,500
2026-04-02	43.89	45.27	43.89	45.00	+2.55%	79,600
2026-04-01	42.70	44.43	42.00	43.88	+4.23%	47,000
2026-03-31	42.90	44.66	41.98	42.10	-0.71%	71,000
2026-03-30	44.24	44.99	40.83	42.40	-4.44%	77,700
2026-03-27	44.46	44.84	44.00	44.37	-1.40%	34,100
2026-03-26	44.97	45.74	44.12	45.00	-0.24%	73,800
2026-03-25	46.59	46.59	44.01	45.11	-2.30%	39,400
2026-03-24	46.13	46.78	45.54	46.17	-0.54%	37,100
2026-03-23	46.81	47.29	46.26	46.42	-0.47%	45,200
2026-03-20	48.50	48.50	46.64	46.64	-3.82%	213,800
2026-03-19	48.00	48.50	47.62	48.49	+1.19%	30,900
2026-03-18	47.47	47.94	47.00	47.92	+0.95%	33,600
2026-03-17	47.45	48.24	46.55	47.47	+0.21%	38,900
2026-03-16	46.58	47.37	46.37	47.37	+1.91%	25,800
2026-03-13	47.03	47.94	45.56	46.48	-2.41%	57,900
2026-03-12	47.58	48.11	47.03	47.63	-0.06%	32,100
2026-03-11	47.49	48.44	47.41	47.66	+0.08%	29,200
2026-03-10	47.75	48.83	47.61	47.62	-0.79%	39,400
2026-03-09	47.79	48.44	47.18	48.00	+0.82%	32,800
2026-03-06	48.50	49.03	47.41	47.61	-1.84%	32,800
2026-03-05	47.76	48.91	47.76	48.50	+0.54%	68,300
2026-03-04	49.17	49.17	47.79	48.24	-1.63%	26,100
2026-03-03	48.75	49.17	47.17	49.04	+0.62%	63,100
2026-03-02	47.20	48.74	45.99	48.74	+3.75%	37,900
2026-02-27	48.50	48.74	46.38	46.98	-2.87%	71,300
2026-02-26	47.47	48.50	47.37	48.37	+0.65%	46,300
2026-02-25	48.20	48.64	47.35	48.06	-0.27%	45,900
2026-02-24	48.49	49.10	48.00	48.19	-1.11%	58,700
2026-02-23	48.39	48.73	47.41	48.73	+0.52%	36,900
2026-02-20	48.25	49.33	47.90	48.48	-0.02%	61,800
2026-02-19	48.50	48.50	47.74	48.49	+0.10%	31,800
2026-02-18	47.89	48.71	47.75	48.44	+1.47%	28,900
2026-02-17	48.75	48.75	47.44	47.74	-2.07%	23,500
2026-02-13	48.47	49.16	47.87	48.75	+0.72%	70,100
2026-02-12	48.83	48.84	47.85	48.40	-0.08%	85,800
2026-02-11	47.50	48.50	47.39	48.44	+2.56%	90,000
2026-02-10	46.98	47.50	46.59	47.23	+1.96%	43,100
2026-02-09	46.01	47.42	45.85	46.32	-1.32%	74,400
2026-02-06	47.50	47.75	46.69	46.94	-0.72%	46,300
2026-02-05	47.44	47.44	45.83	47.28	-0.88%	44,500
2026-02-04	47.84	48.09	47.25	47.70	+0.34%	25,300
2026-02-03	47.10	47.89	46.54	47.54	+2.15%	26,000
2026-02-02	47.14	47.31	46.31	46.54	-1.44%	49,300
2026-01-30	47.29	47.79	45.76	47.22	-1.30%	35,400
2026-01-29	46.99	48.13	46.61	47.84	+2.33%	72,700
2026-01-28	46.00	47.11	45.69	46.75	+1.99%	41,700
2026-01-27	45.52	45.99	44.79	45.84	+1.10%	40,600
2026-01-26	44.35	45.35	44.25	45.34	+2.42%	28,800
2026-01-23	44.37	45.00	44.25	44.27	-0.54%	25,900
2026-01-22	45.00	45.02	44.19	44.51	-1.26%	26,500
2026-01-21	45.46	45.60	44.49	45.08	+1.35%	33,000
2026-01-20	43.99	44.93	43.99	44.48	+0.27%	38,200
2026-01-16	44.81	45.00	43.67	44.36	-2.12%	30,200
2026-01-15	43.84	45.33	43.21	45.32	+2.30%	43,000
2026-01-14	44.50	45.00	43.91	44.30	-0.09%	23,000
2026-01-13	43.52	44.56	43.52	44.34	+2.02%	24,900
2026-01-12	42.93	43.61	42.17	43.46	+1.92%	29,600
2026-01-09	42.10	42.65	41.68	42.64	+1.77%	33,900
2026-01-08	40.00	42.38	40.00	41.90	+5.86%	67,600
2026-01-07	40.86	40.86	39.58	39.58	-2.99%	68,700
2026-01-06	42.60	42.98	40.51	40.80	-5.05%	61,200
2026-01-05	42.70	43.00	41.39	42.97	+1.68%	27,900
2026-01-02	41.77	42.73	41.03	42.26	+0.98%	51,800
2025-12-31	43.00	43.00	41.15	41.85	-1.92%	39,100
2025-12-30	41.96	42.68	41.55	42.67	+1.50%	54,400
2025-12-29	42.52	42.85	41.77	42.04	-1.27%	47,500
2025-12-26	42.50	42.66	41.53	42.58	-0.63%	37,100
2025-12-24	43.63	43.63	42.85	42.85	-0.70%	14,700
2025-12-23	42.50	43.36	42.50	43.15	+0.82%	26,100
2025-12-22	43.11	43.64	42.50	42.80	-0.95%	50,200
2025-12-19	42.40	43.25	42.20	43.21	+1.93%	271,700
2025-12-18	42.07	42.85	42.07	42.39	+0.47%	36,800
2025-12-17	42.06	42.35	41.76	42.19	-0.59%	31,800
2025-12-16	43.33	43.33	41.86	42.44	-3.26%	61,000
2025-12-15	44.00	44.00	43.05	43.87	+0.14%	41,100
2025-12-12	46.00	46.00	43.42	43.81	-0.97%	43,300
2025-12-11	43.63	44.55	43.00	44.24	+1.00%	47,800
2025-12-10	43.93	44.88	43.26	43.80	-0.79%	39,200
2025-12-09	44.28	44.99	43.34	44.15	-0.83%	27,800
2025-12-08	44.53	45.24	43.44	44.52	-0.71%	38,700
2025-12-05	45.04	45.83	44.44	44.84	-1.86%	40,700
2025-12-04	43.57	46.00	43.30	45.69	+4.12%	43,800
2025-12-03	43.16	44.98	42.81	43.88	+1.50%	56,600
2025-12-02	44.01	44.14	42.31	43.23	-1.01%	55,400
2025-12-01	43.12	44.58	42.52	43.67	-0.70%	47,000
2025-11-28	43.56	44.81	43.46	43.98	+0.80%	33,200
2025-11-26	43.56	44.79	42.88	43.63	+0.48%	32,600
2025-11-25	42.37	43.51	41.41	43.42	+3.06%	34,500
2025-11-24	42.00	43.88	41.12	42.13	+0.26%	44,800
2025-11-21	42.56	43.61	42.02	42.02	-2.01%	44,400
2025-11-20	42.31	43.99	42.25	42.88	+1.08%	32,100
2025-11-19	42.00	42.80	42.00	42.42	+0.02%	23,800
2025-11-18	42.03	44.03	41.81	42.41	+0.26%	36,400
2025-11-17	43.20	43.50	42.00	42.30	-2.67%	33,000
2025-11-14	43.06	44.57	42.39	43.46	+2.60%	65,200
2025-11-13	41.64	42.70	41.63	42.36	+2.27%	74,500
2025-11-12	41.72	42.21	41.29	41.42	-1.33%	72,500
2025-11-11	41.07	42.25	40.77	41.98	+3.20%	192,500
2025-11-10	42.18	42.18	40.00	40.68	-3.53%	124,100
2025-11-07	41.45	43.60	39.70	42.17	-5.26%	85,300
2025-11-06	45.31	45.60	44.51	44.51	-1.50%	27,000
2025-11-05	44.01	45.22	44.01	45.19	+1.78%	40,800
2025-11-04	44.50	45.10	43.97	44.40	-0.83%	50,900
2025-11-03	45.01	46.02	44.63	44.77	-0.97%	59,600
2025-10-31	45.64	45.81	44.51	45.21	-0.33%	52,800
2025-10-30	45.73	46.37	44.18	45.36	-0.79%	53,700
2025-10-29	46.20	46.37	45.58	45.72	-0.95%	19,100
2025-10-28	45.51	46.36	44.98	46.16	+1.21%	40,300
2025-10-27	45.53	45.91	45.08	45.61	-0.39%	18,100
2025-10-24	46.15	46.37	45.34	45.79	-0.39%	21,500
2025-10-23	46.03	46.25	45.30	45.97	+0.48%	21,700
2025-10-22	45.50	45.98	45.00	45.75	+0.84%	20,700
2025-10-21	45.01	45.65	44.85	45.37	+0.33%	22,100
2025-10-20	44.49	45.35	44.49	45.22	+0.62%	49,400

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Ene (+13.62%). Peor mes: Mar (-10.20%). Basado en 2 años de datos diarios (2025–2026).

Ene+13.62%
Feb+1.07%
Mar-10.20%
Abr+1.73%
May+0.21%
Jun-1.76%
Jul+3.01%
Ago+3.09%
Sep-9.95%
Oct-5.38%
Nov-1.76%
Dic-4.17%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Global Partners LP (GLP)?

49.71 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de GLP?

Máximo de 54.29 y mínimo de 39.58 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Global Partners LP?

Históricamente, el mes más fuerte de GLP ha sido Ene (media +13.62%) y el más débil Mar (media -10.20%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.