46.10
price up icon1.25%   +0.57
after-market  After Hours:  46.07  -0.03   -0.07%
loading

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 19, 2024, is $46.10.
  • 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 620.31% to $46.10 now.
  • The 52-week high stock price for GLP is $49.50, representing a 7.38% increase from the current share price, occurred on March 20, 2024.
  • The 52-week low stock price for GLP is $27.07, indicating a -41.28% 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:
Date High Low High - Low Volume % Change
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%
Mar 27, 2024 $45.60 $43.51 $2.09 84,061.0 -0.47%
Mar 26, 2024 $45.50 $44.14 $1.36 77,075.0 -1.46%
Mar 25, 2024 $46.50 $44.85 $1.65 93,037.0 -1.67%

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 $47.79 $44.25 $3.54 991,591.0 +3.88%
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%
$112.92
price up icon 1.02%
oil_gas_midstream TRP
$35.70
price up icon 1.16%
oil_gas_midstream LNG
$161.97
price up icon 0.96%
$40.68
price up icon 1.17%
oil_gas_midstream KMI
$18.84
price up icon 3.46%
oil_gas_midstream OKE
$79.63
price up icon 2.25%
Cap:     |  Volume (24h):