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 |
| Feb 10, 2016 | $15.02 | $15.12 | $14.15 | $14.51 | 242 900 |
| Feb 09, 2016 | $14.62 | $15.18 | $14.34 | $15.00 | 424 000 |
| Feb 08, 2016 | $15.15 | $15.25 | $14.33 | $14.95 | 330 500 |
| Feb 05, 2016 | $16.00 | $16.40 | $14.88 | $15.30 | 445 100 |
| Feb 04, 2016 | $16.29 | $16.86 | $16.00 | $15.65 | 135 200 |
| Feb 03, 2016 | $16.37 | $16.54 | $15.33 | $15.68 | 117 300 |
| Feb 02, 2016 | $15.95 | $17.10 | $15.39 | $15.55 | 568 800 |
| Feb 01, 2016 | $15.78 | $16.30 | $15.24 | $15.53 | 247 700 |
| Jan 29, 2016 | $15.07 | $16.30 | $14.25 | $15.64 | 426 900 |
| Jan 28, 2016 | $19.00 | $19.00 | $13.11 | $14.93 | 2 862 100 |
| Jan 27, 2016 | $19.01 | $19.82 | $18.59 | $18.93 | 258 300 |
| Jan 26, 2016 | $18.46 | $19.80 | $17.91 | $18.51 | 168 400 |
| Jan 25, 2016 | $18.04 | $19.55 | $18.04 | $17.92 | 378 700 |
| Jan 22, 2016 | $16.63 | $19.50 | $16.63 | $18.34 | 321 900 |
| Jan 21, 2016 | $15.21 | $16.79 | $15.19 | $15.85 | 98 800 |
| Jan 20, 2016 | $15.28 | $15.88 | $14.09 | $14.94 | 301 400 |
| Jan 19, 2016 | $16.62 | $17.00 | $15.46 | $15.39 | 288 800 |
| Jan 15, 2016 | $16.29 | $17.00 | $16.29 | $16.17 | 206 900 |
| Jan 14, 2016 | $16.52 | $17.16 | $16.11 | $16.56 | 455 700 |
| Jan 13, 2016 | $17.11 | $17.24 | $16.19 | $16.04 | 634 800 |
| Jan 12, 2016 | $17.75 | $18.21 | $16.17 | $16.56 | 454 800 |
| Jan 11, 2016 | $17.40 | $18.28 | $17.29 | $16.99 | 430 400 |
| Jan 08, 2016 | $17.11 | $17.64 | $17.11 | $16.99 | 517 000 |
| Jan 07, 2016 | $17.30 | $17.85 | $16.61 | $16.43 | 543 900 |
| Jan 06, 2016 | $17.37 | $17.89 | $17.34 | $16.95 | 634 500 |
