Get the Stockscreener App
47.22
0.23%
-0.11
After Hours:
47.32
0.10
+0.21%
Global Partners LP Stock (GLP) Price History
The historical daily chart and data for Global Partners LP stock (GLP), show that the latest closing stock price as of April 26, 2024, is $47.22.
- Global Partners LP all-time high stock price is $49.50, occurred on March 20, 2024.
- The lowest Global Partners LP stock price recorded was $6.40 on March 18, 2020. Since then, Global Partners LP's stock price has risen over 637.81% to $47.22 now.
- The 52-week high stock price for GLP is $49.50, representing a 4.83% increase from the current share price, occurred on March 20, 2024.
- The 52-week low stock price for GLP is $27.07, indicating a -42.67% decrease from the current share price, occurred on October 04, 2023.
- The closing price of Global Partners LP (GLP) stock in the beginning of 2023 was $24.19. The stock closed the year at $34.77, a gain of over 43.74% for the year.
The table below shows more information about GLP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $47.99 | $47.22 | $0.77 | 55,522.0 | -0.23% |
| Apr 25, 2024 | $47.69 | $46.20 | $1.49 | 67,049.0 | +1.39% |
| Apr 24, 2024 | $47.24 | $46.25 | $0.99 | 69,230.0 | -0.58% |
| Apr 23, 2024 | $46.95 | $46.29 | $0.66 | 41,833.0 | +1.54% |
| Apr 22, 2024 | $46.66 | $45.11 | $1.55 | 129,947.0 | +0.30% |
| Apr 19, 2024 | $46.41 | $45.10 | $1.31 | 55,999.0 | +1.25% |
| Apr 18, 2024 | $45.92 | $44.87 | $1.05 | 34,661.0 | +0.26% |
| Apr 17, 2024 | $46.00 | $44.70 | $1.30 | 61,370.0 | -0.61% |
| Apr 16, 2024 | $45.72 | $44.25 | $1.47 | 57,254.0 | +0.53% |
| Apr 15, 2024 | $47.12 | $45.26 | $1.87 | 69,409.0 | -0.79% |
| Apr 12, 2024 | $47.79 | $45.56 | $2.23 | 112,962.0 | -2.70% |
| Apr 11, 2024 | $47.20 | $44.99 | $2.21 | 95,935.0 | +4.21% |
| Apr 10, 2024 | $45.50 | $44.56 | $0.94 | 56,127.0 | +1.01% |
| Apr 09, 2024 | $45.58 | $44.63 | $0.95 | 50,739.0 | -1.15% |
| Apr 08, 2024 | $45.79 | $44.67 | $1.12 | 36,522.0 | -0.53% |
| Apr 05, 2024 | $46.26 | $45.17 | $1.09 | 59,303.0 | -0.02% |
| Apr 04, 2024 | $47.02 | $45.30 | $1.73 | 66,040.0 | -1.30% |
| Apr 03, 2024 | $46.48 | $45.44 | $1.04 | 58,974.0 | +1.92% |
| Apr 02, 2024 | $45.89 | $45.06 | $0.8268 | 51,404.0 | +0.04% |
| Apr 01, 2024 | $45.84 | $44.60 | $1.24 | 68,893.0 | +1.87% |
| Mar 28, 2024 | $45.00 | $44.06 | $0.935 | 90,370.0 | -0.25% |
Global Partners LP Stock (GLP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global Partners LP stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GLP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global Partners LP stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global Partners LP Stock (GLP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $47.99 | $44.25 | $3.74 | 1,354,695.0 | +6.40% |
| Mar, 2024 | $49.50 | $43.51 | $5.99 | 1,823,918.0 | -4.83% |
| Feb, 2024 | $48.50 | $43.31 | $5.19 | 5,223,575.0 | -0.98% |
| Jan, 2024 | $47.99 | $40.60 | $7.39 | 2,708,321.0 | +11.30% |
Global Partners LP Stock (GLP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $43.62 | $35.60 | $8.02 | 12,280,889.0 | +16.14% |
| Nov, 2023 | $37.10 | $30.00 | $7.10 | 2,470,397.0 | +14.63% |
| Oct, 2023 | $35.32 | $27.07 | $8.25 | 3,089,652.0 | -10.02% |
| Sep, 2023 | $35.32 | $30.59 | $4.73 | 1,725,353.0 | +12.92% |
| Aug, 2023 | $34.38 | $30.41 | $3.97 | 1,607,471.0 | -8.80% |
| Jul, 2023 | $34.30 | $30.07 | $4.23 | 1,141,820.0 | +11.62% |
| Jun, 2023 | $32.25 | $29.03 | $3.22 | 1,514,585.0 | +6.33% |
| May, 2023 | $31.90 | $28.73 | $3.17 | 1,933,216.0 | -6.17% |
| Apr, 2023 | $31.87 | $29.90 | $1.97 | 1,272,418.0 | -0.71% |
| Mar, 2023 | $35.45 | $28.74 | $6.71 | 3,122,371.0 | -11.37% |
| Feb, 2023 | $39.24 | $33.33 | $5.91 | 3,376,931.0 | -5.38% |
| Jan, 2023 | $37.00 | $31.31 | $5.69 | 3,042,514.0 | +6.38% |
Global Partners LP Stock (GLP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $36.30 | $29.83 | $6.47 | 6,585,170.0 | +5.91% |
| Nov, 2022 | $35.29 | $29.00 | $6.29 | 4,859,468.0 | -2.23% |
| Oct, 2022 | $34.20 | $25.14 | $9.06 | 1,797,205.0 | +35.68% |
| Sep, 2022 | $29.70 | $24.25 | $5.45 | 1,523,017.0 | -14.54% |
| Aug, 2022 | $29.85 | $25.40 | $4.45 | 2,547,901.0 | +4.25% |
| Jul, 2022 | $28.02 | $22.00 | $6.02 | 1,460,171.0 | +18.21% |
| Jun, 2022 | $30.26 | $20.23 | $10.03 | 3,257,810.0 | -20.88% |
| May, 2022 | $29.97 | $24.09 | $5.88 | 2,087,321.0 | +12.71% |
| Apr, 2022 | $28.87 | $25.22 | $3.65 | 1,234,053.0 | -3.37% |
| Mar, 2022 | $28.91 | $25.07 | $3.84 | 2,486,082.0 | +2.75% |
| Feb, 2022 | $27.99 | $24.67 | $3.32 | 2,235,398.0 | -1.37% |
| Jan, 2022 | $27.62 | $23.41 | $4.21 | 2,206,077.0 | +14.56% |
0.70%
0.03%
Cap:
|
Volume (24h):