NYSE:GLP
Global Partners LP Stock Price (Quote)
$45.22
-3.16 (-6.53%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $43.54 | $48.57 | Wednesday, 8th May 2024 GLP stock ended at $45.22. This is 6.53% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 5.99% from a day low at $43.54 to a day high of $46.15. |
| 90 days | $43.51 | $49.50 | |
| 52 weeks | $27.07 | $49.50 |
| Date | Open | High | Low | Close | Volume |
| Oct 03, 2023 | $30.16 | $30.00 | $28.09 | $28.35 | 389 593 |
| Oct 02, 2023 | $35.32 | $35.28 | $30.20 | $30.81 | 642 140 |
| Sep 29, 2023 | $34.70 | $35.32 | $34.07 | $35.32 | 157 673 |
| Sep 28, 2023 | $33.65 | $34.99 | $33.53 | $34.99 | 156 659 |
| Sep 27, 2023 | $32.57 | $33.45 | $32.56 | $33.15 | 43 405 |
| Sep 26, 2023 | $33.77 | $33.71 | $32.40 | $32.57 | 54 362 |
| Sep 25, 2023 | $32.33 | $33.84 | $32.32 | $33.84 | 103 339 |
| Sep 22, 2023 | $33.01 | $34.26 | $32.62 | $32.76 | 256 444 |
| Sep 21, 2023 | $32.63 | $33.29 | $32.63 | $32.92 | 59 269 |
| Sep 20, 2023 | $32.50 | $33.40 | $32.50 | $32.79 | 62 473 |
| Sep 19, 2023 | $33.00 | $33.34 | $32.65 | $32.65 | 72 719 |
| Sep 18, 2023 | $32.40 | $33.42 | $32.13 | $33.12 | 78 835 |
| Sep 15, 2023 | $32.25 | $32.48 | $31.92 | $32.18 | 115 484 |
| Sep 14, 2023 | $31.90 | $32.49 | $31.58 | $32.30 | 55 411 |
| Sep 13, 2023 | $31.27 | $31.70 | $31.00 | $31.54 | 48 063 |
| Sep 12, 2023 | $30.84 | $31.28 | $30.81 | $30.95 | 38 407 |
| Sep 11, 2023 | $31.00 | $31.27 | $30.59 | $30.91 | 62 632 |
| Sep 08, 2023 | $31.64 | $31.64 | $30.90 | $30.99 | 76 397 |
| Sep 07, 2023 | $31.97 | $31.90 | $31.43 | $31.43 | 40 909 |
| Sep 06, 2023 | $31.97 | $32.21 | $31.82 | $32.00 | 36 373 |
| Sep 05, 2023 | $32.17 | $32.25 | $31.90 | $32.20 | 42 414 |
| Sep 01, 2023 | $31.30 | $32.19 | $31.23 | $32.13 | 59 310 |
| Aug 31, 2023 | $31.31 | $31.42 | $30.93 | $31.28 | 40 328 |
| Aug 30, 2023 | $30.83 | $31.48 | $30.83 | $31.37 | 26 701 |
| Aug 29, 2023 | $31.02 | $31.41 | $30.80 | $31.13 | 28 212 |
