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 |
| Nov 08, 2023 | $31.60 | $31.80 | $30.85 | $31.46 | 53 686 |
| Nov 07, 2023 | $31.72 | $32.17 | $30.92 | $31.87 | 69 513 |
| Nov 06, 2023 | $33.50 | $33.88 | $32.76 | $32.87 | 105 323 |
| Nov 03, 2023 | $33.17 | $33.60 | $32.75 | $33.40 | 157 128 |
| Nov 02, 2023 | $31.87 | $33.59 | $31.87 | $33.17 | 149 396 |
| Nov 01, 2023 | $32.00 | $32.80 | $31.49 | $31.87 | 121 068 |
| Oct 31, 2023 | $30.94 | $31.98 | $30.46 | $31.78 | 88 699 |
| Oct 30, 2023 | $29.65 | $30.75 | $29.61 | $30.73 | 124 263 |
| Oct 27, 2023 | $30.67 | $30.67 | $29.61 | $29.78 | 94 275 |
| Oct 26, 2023 | $30.78 | $31.00 | $30.01 | $30.67 | 60 753 |
| Oct 25, 2023 | $30.50 | $31.36 | $30.50 | $30.69 | 49 399 |
| Oct 24, 2023 | $29.50 | $31.35 | $29.50 | $30.72 | 118 521 |
| Oct 23, 2023 | $29.22 | $30.38 | $29.21 | $29.53 | 62 386 |
| Oct 20, 2023 | $30.19 | $30.21 | $29.22 | $29.22 | 127 314 |
| Oct 19, 2023 | $30.87 | $31.03 | $29.97 | $30.32 | 107 340 |
| Oct 18, 2023 | $30.72 | $31.24 | $30.54 | $30.98 | 76 366 |
| Oct 17, 2023 | $30.75 | $31.26 | $30.44 | $30.49 | 81 479 |
| Oct 16, 2023 | $30.73 | $31.29 | $30.72 | $30.72 | 48 323 |
| Oct 13, 2023 | $30.51 | $31.25 | $30.44 | $30.78 | 45 707 |
| Oct 12, 2023 | $30.15 | $30.61 | $30.15 | $30.51 | 48 535 |
| Oct 11, 2023 | $30.24 | $30.76 | $30.14 | $30.14 | 72 995 |
| Oct 10, 2023 | $29.97 | $30.91 | $29.97 | $30.18 | 71 432 |
| Oct 09, 2023 | $30.65 | $30.92 | $29.94 | $30.01 | 98 743 |
| Oct 06, 2023 | $29.81 | $31.91 | $29.49 | $31.01 | 131 719 |
| Oct 05, 2023 | $28.99 | $30.32 | $28.99 | $30.27 | 119 261 |
