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 |
| Feb 28, 2024 | $45.72 | $46.64 | $45.01 | $45.78 | 142 713 |
| Feb 27, 2024 | $45.92 | $46.46 | $45.57 | $45.72 | 75 050 |
| Feb 26, 2024 | $47.10 | $47.48 | $46.05 | $46.05 | 96 557 |
| Feb 23, 2024 | $46.00 | $47.15 | $45.97 | $47.03 | 39 808 |
| Feb 22, 2024 | $47.61 | $47.86 | $45.85 | $45.85 | 80 326 |
| Feb 21, 2024 | $46.16 | $47.66 | $46.14 | $47.43 | 108 979 |
| Feb 20, 2024 | $47.50 | $47.91 | $44.32 | $46.77 | 190 024 |
| Feb 16, 2024 | $47.90 | $48.50 | $47.14 | $47.34 | 101 139 |
| Feb 15, 2024 | $47.25 | $48.37 | $47.25 | $47.90 | 131 005 |
| Feb 14, 2024 | $46.89 | $47.65 | $46.35 | $46.91 | 62 258 |
| Feb 13, 2024 | $45.33 | $48.24 | $45.33 | $46.62 | 192 662 |
| Feb 12, 2024 | $45.99 | $47.02 | $45.31 | $46.02 | 104 651 |
| Feb 09, 2024 | $47.50 | $47.50 | $45.51 | $45.61 | 145 410 |
| Feb 08, 2024 | $44.55 | $47.50 | $44.30 | $47.21 | 1 322 056 |
| Feb 07, 2024 | $46.05 | $46.47 | $43.31 | $44.56 | 188 431 |
| Feb 06, 2024 | $46.30 | $47.48 | $46.26 | $46.63 | 152 587 |
| Feb 05, 2024 | $45.95 | $47.49 | $45.71 | $46.99 | 214 809 |
| Feb 02, 2024 | $44.77 | $47.17 | $44.66 | $46.40 | 181 973 |
| Feb 01, 2024 | $47.74 | $48.37 | $45.63 | $45.65 | 218 185 |
| Jan 31, 2024 | $45.99 | $47.99 | $45.45 | $47.09 | 242 735 |
| Jan 30, 2024 | $45.99 | $47.21 | $44.69 | $45.81 | 174 105 |
| Jan 29, 2024 | $46.55 | $46.71 | $45.46 | $46.18 | 95 852 |
| Jan 26, 2024 | $46.25 | $46.92 | $45.52 | $46.36 | 176 016 |
| Jan 25, 2024 | $45.40 | $46.59 | $45.19 | $46.25 | 204 362 |
| Jan 24, 2024 | $45.34 | $45.89 | $44.51 | $45.14 | 142 215 |
