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 |
| Dec 14, 2023 | $39.26 | $39.69 | $37.08 | $37.42 | 305 374 |
| Dec 13, 2023 | $38.05 | $40.00 | $36.44 | $38.69 | 564 116 |
| Dec 12, 2023 | $37.85 | $38.47 | $37.22 | $37.92 | 426 492 |
| Dec 11, 2023 | $37.02 | $38.59 | $36.27 | $37.94 | 520 604 |
| Dec 08, 2023 | $37.65 | $39.38 | $36.18 | $37.16 | 564 938 |
| Dec 07, 2023 | $36.95 | $37.81 | $36.67 | $37.65 | 221 081 |
| Dec 06, 2023 | $37.07 | $38.15 | $36.87 | $37.15 | 195 477 |
| Dec 05, 2023 | $37.00 | $38.16 | $36.75 | $37.47 | 241 842 |
| Dec 04, 2023 | $37.00 | $37.79 | $36.77 | $37.14 | 232 094 |
| Dec 01, 2023 | $36.43 | $37.52 | $35.60 | $37.36 | 196 128 |
| Nov 30, 2023 | $36.25 | $36.84 | $35.96 | $36.43 | 129 846 |
| Nov 29, 2023 | $35.11 | $37.10 | $34.91 | $36.01 | 149 819 |
| Nov 28, 2023 | $34.03 | $35.25 | $34.00 | $34.89 | 127 546 |
| Nov 27, 2023 | $33.94 | $34.46 | $33.50 | $34.31 | 95 106 |
| Nov 24, 2023 | $34.00 | $34.33 | $33.60 | $34.19 | 68 160 |
| Nov 22, 2023 | $34.10 | $34.46 | $33.38 | $33.94 | 85 989 |
| Nov 21, 2023 | $34.15 | $34.66 | $33.33 | $34.33 | 110 900 |
| Nov 20, 2023 | $33.90 | $34.32 | $33.72 | $34.05 | 141 905 |
| Nov 17, 2023 | $33.20 | $34.06 | $33.20 | $33.93 | 75 908 |
| Nov 16, 2023 | $33.56 | $33.79 | $32.51 | $33.45 | 81 457 |
| Nov 15, 2023 | $32.96 | $33.95 | $32.93 | $33.76 | 129 612 |
| Nov 14, 2023 | $32.82 | $33.20 | $32.19 | $33.10 | 109 087 |
| Nov 13, 2023 | $32.08 | $32.63 | $31.33 | $32.31 | 97 611 |
| Nov 10, 2023 | $32.38 | $32.96 | $31.90 | $32.48 | 160 388 |
| Nov 09, 2023 | $31.41 | $32.41 | $30.00 | $31.80 | 195 530 |
