Stockscreener 앱 받기
48.22
0.33%
-0.16
Global Partners Lp 주식 (GLP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $49.25 | $48.03 | $1.22 | 46,637.0 | -0.33% |
| 2026-07-24 | $49.25 | $48.25 | $1.00 | 58,970.0 | +0.12% |
| 2026-07-23 | $49.17 | $48.27 | $0.90 | 48,903.0 | -1.53% |
| 2026-07-22 | $49.25 | $48.53 | $0.72 | 49,669.0 | +1.70% |
| 2026-07-21 | $48.77 | $47.62 | $1.16 | 59,394.0 | -0.21% |
| 2026-07-20 | $48.63 | $47.99 | $0.64 | 46,606.0 | +1.15% |
| 2026-07-17 | $49.24 | $47.77 | $1.47 | 70,956.0 | -2.13% |
| 2026-07-16 | $49.50 | $47.36 | $2.14 | 62,226.0 | +2.05% |
| 2026-07-15 | $49.18 | $47.61 | $1.57 | 51,097.0 | -1.85% |
| 2026-07-14 | $49.24 | $48.15 | $1.09 | 57,760.0 | +0.06% |
| 2026-07-13 | $48.95 | $46.56 | $2.39 | 67,610.0 | +0.83% |
| 2026-07-10 | $48.69 | $47.88 | $0.805 | 45,581.0 | +0.62% |
| 2026-07-09 | $49.50 | $48.02 | $1.48 | 40,752.0 | -2.95% |
| 2026-07-08 | $49.50 | $48.22 | $1.28 | 150,276.0 | +2.10% |
| 2026-07-07 | $48.96 | $47.23 | $1.73 | 127,128.0 | +2.87% |
| 2026-07-06 | $48.06 | $46.30 | $1.76 | 93,161.0 | -0.74% |
| 2026-07-02 | $48.32 | $46.79 | $1.53 | 186,222.0 | +0.13% |
| 2026-07-01 | $47.45 | $46.55 | $0.90 | 93,439.0 | +1.76% |
| 2026-06-30 | $47.58 | $46.48 | $1.10 | 149,067.0 | -0.91% |
Global Partners Lp 주식 (GLP) 연도별 가격 이력
이 심층 분석에서는 Global Partners Lp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GLP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global Partners Lp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global Partners Lp 주식 (GLP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $49.50 | $46.30 | $3.20 | 1,403,024.0 | +3.50% |
| 2026-06 | $50.58 | $41.81 | $8.77 | 3,200,613.0 | -1.58% |
| 2026-05 | $52.00 | $46.13 | $5.87 | 1,706,090.0 | -1.87% |
| 2026-04 | $48.78 | $42.00 | $6.78 | 773,409.0 | +14.58% |
| 2026-03 | $49.17 | $40.83 | $8.34 | 1,140,521.0 | -10.39% |
| 2026-02 | $49.33 | $45.83 | $3.50 | 959,728.0 | -0.51% |
| 2026-01 | $48.13 | $39.58 | $8.55 | 804,510.0 | +12.83% |
Global Partners Lp 주식 (GLP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $46.00 | $41.53 | $4.47 | 1,111,795.0 | -2.98% |
| 2025-11 | $46.02 | $39.70 | $6.32 | 1,107,189.0 | -2.72% |
| 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 주식 (GLP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
5.13%
자본화:
|
볼륨(24시간):