GLOP-PA(GLOP-PA)
GLOP-PA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $25.80 | $25.80 | $25.66 | $25.80 | 311 |
| 5/21/2026 | $25.66 | $25.75 | $25.66 | $25.70 | 2,223 |
| 5/20/2026 | $25.60 | $25.81 | $25.60 | $25.81 | 1,069 |
| 5/19/2026 | $25.50 | $25.60 | $25.50 | $25.60 | 3,794 |
| 5/18/2026 | $25.56 | $25.61 | $25.50 | $25.50 | 2,190 |
| 5/15/2026 | $25.56 | $25.58 | $25.56 | $25.56 | 835 |
| 5/14/2026 | $25.57 | $25.72 | $25.57 | $25.72 | 4,655 |
| 5/13/2026 | $25.99 | $25.99 | $25.65 | $25.65 | 3,822 |
| 5/12/2026 | $25.65 | $25.72 | $25.61 | $25.64 | 3,432 |
| 5/11/2026 | $25.88 | $25.88 | $25.63 | $25.76 | 1,461 |
| 5/8/2026 | $25.62 | $25.81 | $25.61 | $25.75 | 7,189 |
| 5/7/2026 | $25.80 | $25.85 | $25.61 | $25.61 | 5,012 |
| 5/6/2026 | $25.80 | $25.80 | $25.80 | $25.80 | 1,372 |
| 5/5/2026 | $25.60 | $25.90 | $25.60 | $25.79 | 1,980 |
| 5/4/2026 | $25.56 | $25.98 | $25.56 | $25.77 | 7,743 |
| 5/1/2026 | $25.66 | $25.66 | $25.56 | $25.56 | 3,514 |
| 4/30/2026 | $25.72 | $25.93 | $25.46 | $25.71 | 2,814 |
| 4/29/2026 | $25.45 | $25.50 | $25.40 | $25.50 | 2,861 |
| 4/28/2026 | $25.46 | $25.94 | $25.46 | $25.50 | 9,666 |
| 4/27/2026 | $25.45 | $25.60 | $25.45 | $25.60 | 7,788 |
| 4/24/2026 | $25.65 | $25.65 | $25.50 | $25.60 | 6,441 |
| 4/23/2026 | $25.65 | $25.78 | $25.49 | $25.50 | 5,684 |
| 4/22/2026 | $25.66 | $25.84 | $25.66 | $25.70 | 5,848 |
| 4/21/2026 | $25.72 | $25.90 | $25.72 | $25.72 | 2,739 |
| 4/20/2026 | $25.70 | $25.84 | $25.70 | $25.77 | 4,102 |
| 4/17/2026 | $25.88 | $25.88 | $25.77 | $25.77 | 658 |
| 4/16/2026 | $25.71 | $25.79 | $25.66 | $25.75 | 7,431 |
| 4/15/2026 | $25.76 | $25.87 | $25.66 | $25.87 | 5,342 |
| 4/14/2026 | $25.70 | $26.02 | $25.66 | $25.82 | 46,896 |
| 4/13/2026 | $25.62 | $25.75 | $25.62 | $25.70 | 6,156 |
| 4/10/2026 | $25.51 | $25.69 | $25.51 | $25.69 | 1,874 |
| 4/9/2026 | $25.62 | $25.77 | $25.56 | $25.70 | 12,710 |
| 4/8/2026 | $25.78 | $25.78 | $25.62 | $25.68 | 4,847 |
| 4/7/2026 | $25.68 | $25.70 | $25.62 | $25.67 | 1,759 |
| 4/6/2026 | $25.70 | $25.74 | $25.53 | $25.60 | 3,747 |
| 4/2/2026 | $25.57 | $25.68 | $25.40 | $25.68 | 3,385 |
| 4/1/2026 | $25.88 | $25.88 | $25.44 | $25.53 | 2,760 |
| 3/31/2026 | $25.40 | $25.70 | $25.40 | $25.70 | 2,704 |
| 3/30/2026 | $25.61 | $25.61 | $25.41 | $25.47 | 1,207 |
| 3/27/2026 | $25.49 | $25.52 | $25.41 | $25.47 | 5,352 |
| 3/26/2026 | $25.56 | $25.70 | $25.40 | $25.55 | 12,443 |
| 3/25/2026 | $25.71 | $25.71 | $25.60 | $25.70 | 3,400 |
| 3/24/2026 | $25.56 | $25.82 | $25.56 | $25.80 | 10,318 |
| 3/23/2026 | $25.20 | $25.80 | $25.20 | $25.46 | 5,108 |
| 3/20/2026 | $25.43 | $25.48 | $25.20 | $25.20 | 11,838 |
| 3/19/2026 | $25.69 | $25.74 | $25.42 | $25.43 | 11,903 |
| 3/18/2026 | $25.66 | $25.70 | $25.66 | $25.69 | 2,022 |
| 3/17/2026 | $25.66 | $25.71 | $25.59 | $25.62 | 7,394 |
| 3/16/2026 | $25.75 | $25.75 | $25.50 | $25.56 | 7,236 |
| 3/13/2026 | $25.78 | $25.78 | $25.61 | $25.65 | 2,955 |
| 3/12/2026 | $25.68 | $25.75 | $25.57 | $25.70 | 32,326 |
| 3/11/2026 | $25.75 | $25.75 | $25.68 | $25.68 | 7,209 |
| 3/10/2026 | $25.77 | $25.96 | $25.74 | $25.89 | 3,607 |
| 3/9/2026 | $25.72 | $25.87 | $25.57 | $25.77 | 7,125 |
| 3/6/2026 | $25.95 | $26.07 | $25.95 | $26.00 | 3,767 |
| 3/5/2026 | $25.98 | $26.00 | $25.93 | $25.93 | 2,619 |
| 3/4/2026 | $25.80 | $25.93 | $25.80 | $25.93 | 2,195 |
| 3/3/2026 | $25.98 | $25.98 | $25.70 | $25.88 | 4,333 |
| 3/2/2026 | $25.77 | $25.99 | $25.77 | $25.98 | 4,018 |
| 2/27/2026 | $25.73 | $25.99 | $25.73 | $25.96 | 5,167 |
| 2/26/2026 | $25.83 | $25.86 | $25.83 | $25.85 | 1,441 |
| 2/25/2026 | $25.81 | $25.94 | $25.60 | $25.90 | 41,281 |
| 2/24/2026 | $25.80 | $25.99 | $25.80 | $25.99 | 1,917 |
| 2/23/2026 | $25.70 | $25.96 | $25.70 | $25.80 | 3,802 |