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 |
| 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 |
| Mar 21, 2024 | $49.50 | $49.50 | $48.34 | $49.07 | 64 245 |
| Mar 20, 2024 | $47.15 | $49.50 | $46.91 | $49.50 | 133 817 |
| Mar 19, 2024 | $45.77 | $47.35 | $45.77 | $47.34 | 49 462 |
| Mar 18, 2024 | $45.12 | $46.83 | $45.12 | $45.71 | 42 023 |
| Mar 15, 2024 | $45.38 | $46.10 | $45.38 | $45.70 | 249 223 |
| Mar 14, 2024 | $47.46 | $47.46 | $45.24 | $45.45 | 112 597 |
| Mar 13, 2024 | $46.43 | $46.98 | $46.25 | $46.64 | 65 163 |
| Mar 12, 2024 | $46.78 | $47.21 | $46.32 | $46.32 | 37 084 |
| Mar 11, 2024 | $47.02 | $47.83 | $46.01 | $46.68 | 45 184 |
| Mar 08, 2024 | $47.67 | $48.08 | $46.62 | $47.47 | 57 379 |
| Mar 07, 2024 | $48.25 | $48.72 | $47.47 | $47.67 | 107 455 |
| Mar 06, 2024 | $46.64 | $48.94 | $46.52 | $48.11 | 174 304 |
| Mar 05, 2024 | $46.36 | $47.48 | $46.26 | $46.84 | 57 039 |
| Mar 04, 2024 | $46.86 | $47.25 | $46.47 | $46.87 | 49 110 |
| Mar 01, 2024 | $46.78 | $47.39 | $46.20 | $46.86 | 70 198 |
| Feb 29, 2024 | $46.57 | $47.35 | $45.95 | $46.63 | 94 446 |
