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 |
| Aug 29, 2023 | $31.02 | $31.41 | $30.80 | $31.13 | 28 212 |
| Aug 28, 2023 | $31.64 | $31.92 | $31.01 | $31.17 | 74 128 |
| Aug 25, 2023 | $31.92 | $31.93 | $31.37 | $31.76 | 28 595 |
| Aug 24, 2023 | $31.41 | $31.84 | $31.40 | $31.54 | 35 094 |
| Aug 23, 2023 | $31.38 | $31.68 | $31.18 | $31.46 | 30 698 |
| Aug 22, 2023 | $31.87 | $31.94 | $31.29 | $31.37 | 32 516 |
| Aug 21, 2023 | $32.09 | $32.35 | $31.38 | $31.83 | 77 777 |
| Aug 18, 2023 | $31.41 | $32.07 | $31.32 | $31.93 | 50 033 |
| Aug 17, 2023 | $31.72 | $31.95 | $31.41 | $31.43 | 45 248 |
| Aug 16, 2023 | $31.38 | $32.05 | $31.34 | $31.70 | 62 450 |
| Aug 15, 2023 | $32.08 | $32.08 | $31.16 | $31.18 | 44 461 |
| Aug 14, 2023 | $32.17 | $32.64 | $32.04 | $32.31 | 62 332 |
| Aug 11, 2023 | $31.63 | $32.34 | $31.58 | $32.11 | 77 130 |
| Aug 10, 2023 | $31.13 | $31.85 | $30.96 | $31.42 | 70 847 |
| Aug 09, 2023 | $31.03 | $31.30 | $30.59 | $30.87 | 61 713 |
| Aug 08, 2023 | $31.05 | $31.23 | $30.41 | $30.94 | 137 366 |
| Aug 07, 2023 | $31.51 | $31.51 | $30.76 | $31.28 | 93 072 |
| Aug 04, 2023 | $34.00 | $34.30 | $30.61 | $31.72 | 285 793 |
| Aug 03, 2023 | $33.65 | $33.96 | $33.55 | $33.84 | 55 896 |
| Aug 02, 2023 | $33.74 | $33.85 | $33.32 | $33.52 | 41 562 |
| Aug 01, 2023 | $34.36 | $34.33 | $33.33 | $33.68 | 80 180 |
| Jul 31, 2023 | $33.65 | $34.30 | $33.50 | $34.30 | 83 054 |
| Jul 28, 2023 | $33.46 | $33.88 | $33.28 | $33.65 | 76 701 |
| Jul 27, 2023 | $33.49 | $33.43 | $32.82 | $33.17 | 41 837 |
| Jul 26, 2023 | $33.29 | $33.54 | $33.04 | $33.19 | 41 897 |
