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 |
| Mar 17, 2016 | $14.00 | $14.48 | $13.73 | $14.20 | 262 200 |
| Mar 16, 2016 | $13.63 | $14.29 | $13.60 | $13.73 | 415 800 |
| Mar 15, 2016 | $13.38 | $13.82 | $13.31 | $13.58 | 235 800 |
| Mar 14, 2016 | $13.60 | $14.10 | $13.27 | $13.60 | 288 300 |
| Mar 11, 2016 | $13.12 | $13.70 | $12.92 | $13.61 | 186 700 |
| Mar 10, 2016 | $13.05 | $13.23 | $12.67 | $12.89 | 195 000 |
| Mar 09, 2016 | $13.11 | $13.27 | $12.56 | $13.11 | 192 200 |
| Mar 08, 2016 | $13.87 | $14.21 | $13.01 | $13.01 | 194 300 |
| Mar 07, 2016 | $13.40 | $14.20 | $13.37 | $13.82 | 281 000 |
| Mar 04, 2016 | $13.58 | $13.82 | $13.21 | $13.27 | 205 800 |
| Mar 03, 2016 | $13.11 | $13.96 | $13.11 | $13.58 | 417 400 |
| Mar 02, 2016 | $13.40 | $13.63 | $13.08 | $13.08 | 438 100 |
| Mar 01, 2016 | $13.14 | $13.97 | $13.08 | $13.11 | 189 700 |
| Feb 29, 2016 | $13.99 | $14.87 | $13.08 | $13.10 | 295 600 |
| Feb 26, 2016 | $13.66 | $14.44 | $13.29 | $13.50 | 178 100 |
| Feb 25, 2016 | $13.66 | $13.68 | $13.09 | $13.26 | 143 300 |
| Feb 24, 2016 | $13.27 | $13.96 | $13.09 | $13.73 | 192 600 |
| Feb 23, 2016 | $13.97 | $14.04 | $12.98 | $13.48 | 139 800 |
| Feb 22, 2016 | $13.42 | $14.04 | $13.38 | $13.93 | 109 900 |
| Feb 19, 2016 | $13.39 | $13.62 | $12.96 | $13.11 | 98 300 |
| Feb 18, 2016 | $14.72 | $14.86 | $13.42 | $13.62 | 160 500 |
| Feb 17, 2016 | $13.79 | $14.72 | $13.78 | $14.38 | 137 800 |
| Feb 16, 2016 | $12.99 | $13.85 | $12.55 | $13.77 | 553 300 |
| Feb 12, 2016 | $13.50 | $13.90 | $12.65 | $12.71 | 294 700 |
| Feb 11, 2016 | $14.23 | $14.72 | $13.12 | $13.31 | 313 100 |
