NYSE:GLP
Global Partners LP Stock Price (Quote)
$46.20
+0.98 (+2.17%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $43.54 | $48.57 | Thursday, 9th May 2024 GLP stock ended at $46.20. This is 2.17% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 3.80% from a day low at $44.51 to a day high of $46.20. |
| 90 days | $43.51 | $49.50 | |
| 52 weeks | $27.07 | $49.50 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $31.45 | $31.74 | $30.70 | $30.73 | 265 970 |
| Jun 15, 2023 | $31.93 | $32.10 | $31.00 | $31.55 | 74 121 |
| Jun 14, 2023 | $30.98 | $32.25 | $30.97 | $32.23 | 116 820 |
| Jun 13, 2023 | $30.81 | $31.63 | $30.70 | $30.86 | 57 173 |
| Jun 12, 2023 | $30.99 | $31.10 | $30.70 | $30.87 | 58 547 |
| Jun 09, 2023 | $31.51 | $31.60 | $30.56 | $31.07 | 40 509 |
| Jun 08, 2023 | $31.50 | $31.85 | $31.37 | $31.76 | 48 289 |
| Jun 07, 2023 | $30.75 | $31.73 | $31.06 | $31.68 | 52 325 |
| Jun 06, 2023 | $30.59 | $30.95 | $30.31 | $30.75 | 54 021 |
| Jun 05, 2023 | $30.44 | $30.59 | $30.12 | $30.41 | 36 815 |
| Jun 02, 2023 | $29.50 | $30.28 | $29.41 | $30.21 | 52 580 |
| Jun 01, 2023 | $29.17 | $29.65 | $29.06 | $29.37 | 48 223 |
| May 31, 2023 | $29.19 | $29.65 | $28.86 | $28.90 | 69 970 |
| May 30, 2023 | $29.68 | $29.76 | $29.26 | $29.44 | 102 901 |
| May 26, 2023 | $29.75 | $29.89 | $29.53 | $29.68 | 30 578 |
| May 25, 2023 | $30.10 | $30.12 | $29.55 | $29.66 | 42 096 |
| May 24, 2023 | $30.25 | $30.57 | $30.13 | $30.16 | 24 883 |
| May 23, 2023 | $30.35 | $30.96 | $30.28 | $30.38 | 38 094 |
| May 22, 2023 | $29.78 | $30.74 | $29.62 | $30.39 | 32 045 |
| May 19, 2023 | $31.61 | $31.87 | $30.25 | $30.44 | 76 847 |
| May 18, 2023 | $31.17 | $31.90 | $31.04 | $31.87 | 67 282 |
| May 17, 2023 | $31.03 | $31.46 | $30.74 | $31.16 | 76 518 |
| May 16, 2023 | $30.75 | $31.35 | $30.49 | $30.95 | 79 368 |
| May 15, 2023 | $30.70 | $31.17 | $30.42 | $31.03 | 102 009 |
| May 12, 2023 | $30.74 | $30.86 | $30.25 | $30.68 | 52 970 |
