Stockscreener 앱 받기
52.70
0.42%
0.22
시간 외 거래:
52.79
0.09
+0.17%
Global Partners Lp 주식 (GLP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $52.79 | $51.78 | $1.01 | 30,978.0 | +0.42% |
| 2026-09-03 | $52.83 | $52.04 | $0.7899 | 42,460.0 | -0.21% |
| 2026-09-02 | $52.69 | $51.62 | $1.06 | 73,730.0 | +1.15% |
| 2026-09-01 | $52.01 | $51.22 | $0.7949 | 75,439.0 | +1.25% |
| 2026-08-31 | $51.55 | $50.37 | $1.19 | 44,382.0 | +1.68% |
| 2026-08-28 | $50.78 | $49.90 | $0.885 | 44,898.0 | +0.20% |
| 2026-08-27 | $50.40 | $49.66 | $0.74 | 32,590.0 | +0.64% |
| 2026-08-26 | $50.20 | $49.27 | $0.925 | 37,073.0 | +0.68% |
| 2026-08-25 | $50.39 | $49.55 | $0.8435 | 53,282.0 | -1.33% |
| 2026-08-24 | $50.50 | $49.72 | $0.78 | 68,118.0 | +0.06% |
| 2026-08-21 | $50.75 | $49.88 | $0.87 | 56,139.0 | -0.38% |
| 2026-08-20 | $50.95 | $50.29 | $0.6549 | 55,210.0 | -0.14% |
| 2026-08-19 | $51.13 | $50.08 | $1.05 | 57,099.0 | -0.22% |
| 2026-08-18 | $51.46 | $50.56 | $0.90 | 53,622.0 | -0.26% |
| 2026-08-17 | $51.54 | $50.46 | $1.08 | 88,726.0 | +0.10% |
| 2026-08-14 | $51.14 | $50.00 | $1.14 | 121,475.0 | +2.01% |
| 2026-08-13 | $51.25 | $49.72 | $1.53 | 72,024.0 | -1.91% |
| 2026-08-12 | $51.58 | $49.06 | $2.52 | 125,967.0 | +1.58% |
| 2026-08-11 | $50.08 | $48.83 | $1.24 | 148,529.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $52.83 | $51.22 | $1.61 | 253,585.0 | +2.63% |
| 2026-08 | $51.58 | $48.15 | $3.43 | 1,716,923.0 | +3.49% |
| 2026-07 | $49.75 | $46.30 | $3.45 | 1,626,811.0 | +6.50% |
| 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% |
0.33%
0.40%
자본화:
|
볼륨(24시간):