Holen Sie sich die Stockscreener-App
42.02
2.01%
-0.86
Handel nachbörslich:
42.02
Global Partners Lp-Aktien (GLP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $43.61 | $42.02 | $1.59 | 44,414.0 | -2.01% |
| 2025-11-20 | $43.99 | $42.25 | $1.74 | 32,065.0 | +1.08% |
| 2025-11-19 | $42.80 | $42.00 | $0.80 | 23,846.0 | +0.02% |
| 2025-11-18 | $44.03 | $41.81 | $2.22 | 36,379.0 | +0.26% |
| 2025-11-17 | $43.50 | $42.00 | $1.50 | 32,986.0 | -2.67% |
| 2025-11-14 | $44.57 | $42.39 | $2.18 | 65,236.0 | +2.60% |
| 2025-11-13 | $42.70 | $41.62 | $1.08 | 74,458.0 | +2.27% |
| 2025-11-12 | $42.21 | $41.29 | $0.92 | 72,533.0 | -1.33% |
| 2025-11-11 | $42.25 | $40.77 | $1.48 | 192,710.0 | +3.20% |
| 2025-11-10 | $42.18 | $40.00 | $2.18 | 124,109.0 | -3.53% |
| 2025-11-07 | $43.60 | $39.70 | $3.90 | 85,300.0 | -5.26% |
| 2025-11-06 | $45.60 | $44.51 | $1.09 | 26,957.0 | -1.50% |
| 2025-11-05 | $45.22 | $44.01 | $1.21 | 40,763.0 | +1.78% |
| 2025-11-04 | $45.10 | $43.97 | $1.13 | 50,900.0 | -0.83% |
| 2025-11-03 | $46.02 | $44.63 | $1.39 | 59,572.0 | -0.97% |
| 2025-10-31 | $45.81 | $44.51 | $1.30 | 52,807.0 | -0.33% |
| 2025-10-30 | $46.37 | $44.18 | $2.19 | 53,681.0 | -0.79% |
| 2025-10-29 | $46.37 | $45.58 | $0.79 | 19,106.0 | -0.95% |
| 2025-10-28 | $46.36 | $44.98 | $1.38 | 40,316.0 | +1.21% |
| 2025-10-27 | $45.91 | $45.08 | $0.8305 | 18,054.0 | -0.39% |
| 2025-10-24 | $46.37 | $45.34 | $1.03 | 21,507.0 | -0.39% |
| 2025-10-23 | $46.25 | $45.30 | $0.9499 | 21,699.0 | +0.48% |
Global Partners Lp-Aktien (GLP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Global Partners Lp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GLP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Global Partners Lp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Global Partners Lp-Aktien (GLP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $46.02 | $39.70 | $6.32 | 1,006,642.0 | -7.06% |
| 2025-10 | $48.06 | $43.31 | $4.75 | 992,335.0 | -5.81% |
| 2025-09 | $53.24 | $47.62 | $5.62 | 1,943,635.0 | -9.62% |
| 2025-08 | $53.25 | $48.72 | $4.53 | 1,118,609.0 | +1.16% |
| 2025-07 | $53.00 | $50.34 | $2.66 | 616,816.0 | -0.44% |
| 2025-06 | $56.51 | $51.07 | $5.44 | 1,504,386.0 | +0.40% |
| 2025-05 | $53.30 | $46.56 | $6.74 | 1,198,202.0 | +2.42% |
| 2025-04 | $56.59 | $43.20 | $13.39 | 879,444.0 | -3.93% |
| 2025-03 | $58.11 | $51.30 | $6.81 | 1,321,155.0 | -7.05% |
| 2025-02 | $60.00 | $52.62 | $7.38 | 1,507,938.0 | +6.00% |
| 2025-01 | $57.22 | $45.20 | $12.02 | 2,181,210.0 | +16.39% |
Global Partners Lp-Aktien (GLP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $58.77 | $44.99 | $13.77 | 1,856,439.0 | -18.12% |
| 2024-11 | $56.45 | $46.39 | $10.06 | 1,392,414.0 | +20.57% |
| 2024-10 | $48.48 | $44.22 | $4.26 | 899,710.0 | +0.56% |
| 2024-09 | $46.62 | $40.66 | $5.96 | 1,344,619.0 | +3.28% |
| 2024-08 | $45.75 | $37.00 | $8.75 | 1,666,527.0 | +12.67% |
| 2024-07 | $46.39 | $39.30 | $7.09 | 1,081,902.0 | -12.32% |
| 2024-06 | $50.85 | $0.10 | $50.75 | 1,615,845.0 | -5.59% |
| 2024-05 | $48.57 | $40.50 | $8.07 | 2,389,524.0 | +3.07% |
| 2024-04 | $48.24 | $44.25 | $3.99 | 1,385,036.0 | +5.66% |
| 2024-03 | $49.50 | $43.51 | $5.99 | 1,823,918.0 | -4.83% |
| 2024-02 | $48.50 | $43.31 | $5.19 | 5,223,575.0 | -0.98% |
| 2024-01 | $47.99 | $40.60 | $7.39 | 2,708,321.0 | +11.30% |
Global Partners Lp-Aktien (GLP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $43.62 | $35.60 | $8.02 | 12,280,889.0 | +16.14% |
| 2023-11 | $37.10 | $30.00 | $7.10 | 2,470,397.0 | +14.63% |
| 2023-10 | $35.32 | $27.07 | $8.25 | 3,089,652.0 | -10.02% |
| 2023-09 | $35.32 | $30.59 | $4.73 | 1,725,353.0 | +12.92% |
| 2023-08 | $34.38 | $30.41 | $3.97 | 1,607,471.0 | -8.80% |
| 2023-07 | $34.30 | $30.07 | $4.23 | 1,141,820.0 | +11.62% |
| 2023-06 | $32.25 | $29.03 | $3.22 | 1,514,585.0 | +6.33% |
| 2023-05 | $31.90 | $28.73 | $3.17 | 1,933,216.0 | -6.17% |
| 2023-04 | $31.87 | $29.90 | $1.97 | 1,272,418.0 | -0.71% |
| 2023-03 | $35.45 | $28.74 | $6.71 | 3,122,371.0 | -11.37% |
| 2023-02 | $39.24 | $33.33 | $5.91 | 3,376,931.0 | -5.38% |
| 2023-01 | $37.00 | $31.31 | $5.69 | 3,042,514.0 | +6.38% |
0.20%
1.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):