NYSE:GLP
Global Partners LP Stock Price (Quote)
$47.22
-0.110 (-0.232%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $43.51 | $47.99 | Friday, 26th Apr 2024 GLP stock ended at $47.22. This is 0.232% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.63% from a day low at $47.22 to a day high of $47.99. |
| 90 days | $43.31 | $49.50 | |
| 52 weeks | $27.07 | $49.50 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 05, 2024 | $45.17 | $46.26 | $45.17 | $45.49 | 45 464 |
| Apr 04, 2024 | $46.15 | $47.03 | $45.30 | $45.50 | 66 040 |
| Apr 03, 2024 | $45.49 | $46.49 | $45.44 | $46.10 | 53 320 |
| Apr 02, 2024 | $45.69 | $45.89 | $45.06 | $45.23 | 45 991 |
| Apr 01, 2024 | $44.60 | $45.84 | $44.60 | $45.21 | 68 063 |
| Mar 28, 2024 | $44.56 | $45.00 | $44.07 | $44.38 | 90 370 |
| Mar 27, 2024 | $44.74 | $45.60 | $43.51 | $44.49 | 82 705 |
| Mar 26, 2024 | $45.04 | $45.50 | $44.14 | $44.70 | 76 922 |
| Mar 25, 2024 | $45.81 | $46.50 | $44.87 | $45.36 | 93 037 |
| Mar 22, 2024 | $48.52 | $48.86 | $46.06 | $46.13 | 117 987 |
