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 |
| Jul 25, 2023 | $32.70 | $33.40 | $32.31 | $33.03 | 48 119 |
| Jul 24, 2023 | $32.16 | $33.06 | $32.16 | $32.42 | 99 004 |
| Jul 21, 2023 | $31.86 | $32.13 | $31.69 | $31.92 | 30 293 |
| Jul 20, 2023 | $32.26 | $32.45 | $31.98 | $32.15 | 35 465 |
| Jul 19, 2023 | $32.11 | $32.44 | $31.85 | $32.38 | 76 014 |
| Jul 18, 2023 | $31.96 | $32.35 | $31.56 | $32.28 | 65 341 |
| Jul 17, 2023 | $31.31 | $31.99 | $31.31 | $31.87 | 46 146 |
| Jul 14, 2023 | $31.64 | $31.77 | $31.24 | $31.54 | 57 596 |
| Jul 13, 2023 | $31.11 | $31.69 | $31.09 | $31.64 | 40 651 |
| Jul 12, 2023 | $30.80 | $31.28 | $30.80 | $31.11 | 91 898 |
| Jul 11, 2023 | $30.49 | $30.90 | $30.47 | $30.80 | 38 768 |
| Jul 10, 2023 | $30.30 | $30.66 | $30.22 | $30.30 | 42 788 |
| Jul 07, 2023 | $30.29 | $30.62 | $30.15 | $30.37 | 35 264 |
| Jul 06, 2023 | $30.70 | $30.70 | $30.07 | $30.38 | 43 438 |
| Jul 05, 2023 | $30.70 | $31.00 | $30.50 | $30.77 | 81 073 |
| Jul 03, 2023 | $30.79 | $31.15 | $30.73 | $30.79 | 41 876 |
| Jun 30, 2023 | $30.49 | $31.00 | $30.43 | $30.73 | 36 221 |
| Jun 29, 2023 | $30.38 | $30.82 | $30.29 | $30.46 | 42 891 |
| Jun 28, 2023 | $30.20 | $30.48 | $30.05 | $30.23 | 50 164 |
| Jun 27, 2023 | $30.72 | $30.84 | $30.31 | $30.31 | 41 029 |
| Jun 26, 2023 | $29.79 | $30.85 | $29.79 | $30.50 | 59 817 |
| Jun 23, 2023 | $29.93 | $30.57 | $29.77 | $29.82 | 40 703 |
| Jun 22, 2023 | $30.18 | $30.52 | $29.75 | $30.09 | 55 060 |
| Jun 21, 2023 | $30.18 | $30.66 | $30.00 | $30.33 | 20 424 |
| Jun 20, 2023 | $30.73 | $30.91 | $30.25 | $30.25 | 56 641 |
