NYSE:GLP
Global Partners LP Stock Price (Quote)
$43.99
-2.21 (-4.78%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $43.54 | $48.57 | Friday, 10th May 2024 GLP stock ended at $43.99. This is 4.78% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 5.64% from a day low at $43.55 to a day high of $46.01. |
| 90 days | $43.51 | $49.50 | |
| 52 weeks | $27.07 | $49.50 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $45.77 | $46.01 | $43.55 | $43.99 | 154 338 |
| May 09, 2024 | $45.29 | $46.20 | $44.51 | $46.20 | 69 334 |
| May 08, 2024 | $43.82 | $46.15 | $43.54 | $45.22 | 210 260 |
| May 07, 2024 | $48.30 | $48.57 | $47.74 | $48.38 | 110 235 |
| May 06, 2024 | $47.42 | $48.27 | $47.15 | $48.27 | 76 929 |
| May 03, 2024 | $47.75 | $47.93 | $47.35 | $47.75 | 67 137 |
| May 02, 2024 | $47.32 | $47.77 | $46.70 | $47.66 | 44 671 |
| May 01, 2024 | $46.56 | $47.24 | $46.43 | $46.96 | 42 717 |
| Apr 30, 2024 | $47.01 | $47.40 | $46.62 | $46.89 | 49 719 |
| Apr 29, 2024 | $47.31 | $48.24 | $47.10 | $47.54 | 35 943 |
| Apr 26, 2024 | $47.33 | $47.99 | $47.22 | $47.22 | 55 522 |
| Apr 25, 2024 | $46.68 | $47.69 | $46.20 | $47.33 | 66 999 |
| Apr 24, 2024 | $47.24 | $47.24 | $46.25 | $46.68 | 69 166 |
| Apr 23, 2024 | $46.70 | $46.95 | $46.31 | $46.95 | 42 819 |
| Apr 22, 2024 | $46.33 | $46.67 | $45.11 | $46.24 | 129 944 |
| Apr 19, 2024 | $45.10 | $46.41 | $45.10 | $46.10 | 52 983 |
| Apr 18, 2024 | $45.01 | $45.92 | $44.87 | $45.53 | 34 658 |
| Apr 17, 2024 | $45.94 | $46.00 | $44.70 | $45.41 | 61 369 |
| Apr 16, 2024 | $45.31 | $45.72 | $44.25 | $45.69 | 57 254 |
| Apr 15, 2024 | $46.57 | $47.13 | $45.29 | $45.45 | 44 729 |
| Apr 12, 2024 | $47.40 | $47.79 | $45.56 | $45.81 | 111 747 |
| Apr 11, 2024 | $45.40 | $47.20 | $44.99 | $47.08 | 93 768 |
| Apr 10, 2024 | $44.56 | $45.50 | $44.56 | $45.18 | 48 763 |
| Apr 09, 2024 | $45.53 | $45.53 | $44.63 | $44.73 | 44 427 |
| Apr 08, 2024 | $45.06 | $45.79 | $44.67 | $45.21 | 36 522 |
