Get the Stockscreener App
40.51
1.73%
0.69
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 July 26, 2024, is $40.51.
- Global Partners Lp all-time high stock price is $50.85, occurred on June 10, 2024.
- The lowest Global Partners Lp stock price recorded was $0.10 on June 03, 2024. Since then, Global Partners Lp's stock price has risen over 40,410% to $40.51 now.
- The 52-week high stock price for GLP is $50.85, representing a 25.52% increase from the current share price, occurred on June 10, 2024.
- The 52-week low stock price for GLP is $0.10, indicating a -99.75% decrease from the current share price, occurred on June 03, 2024.
- 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 |
|---|---|---|---|---|---|
| Jul 26, 2024 | $40.99 | $39.81 | $1.18 | 45,102.0 | +1.73% |
| Jul 25, 2024 | $41.03 | $39.70 | $1.33 | 32,506.0 | -0.40% |
| Jul 24, 2024 | $41.56 | $39.98 | $1.58 | 50,082.0 | -2.15% |
| Jul 23, 2024 | $41.78 | $40.49 | $1.29 | 44,345.0 | -1.40% |
| Jul 22, 2024 | $41.62 | $40.40 | $1.22 | 54,587.0 | +3.44% |
| Jul 19, 2024 | $42.00 | $40.06 | $1.94 | 41,163.0 | -2.93% |
| Jul 18, 2024 | $41.89 | $40.58 | $1.31 | 42,496.0 | +2.00% |
| Jul 17, 2024 | $40.95 | $40.13 | $0.82 | 42,912.0 | +0.12% |
| Jul 16, 2024 | $40.73 | $39.40 | $1.33 | 94,045.0 | -0.79% |
| Jul 15, 2024 | $42.39 | $39.66 | $2.73 | 145,283.0 | -4.46% |
| Jul 12, 2024 | $43.35 | $42.06 | $1.29 | 98,628.0 | -1.93% |
| Jul 11, 2024 | $44.75 | $42.63 | $2.12 | 71,381.0 | -3.40% |
| Jul 10, 2024 | $45.43 | $44.38 | $1.05 | 33,796.0 | -0.95% |
| Jul 09, 2024 | $45.77 | $44.75 | $1.02 | 27,158.0 | +0.64% |
| Jul 08, 2024 | $45.59 | $44.90 | $0.69 | 23,915.0 | -0.07% |
| Jul 05, 2024 | $45.78 | $45.01 | $0.7699 | 23,790.0 | -1.07% |
| Jul 03, 2024 | $45.98 | $45.08 | $0.8999 | 13,888.0 | +0.64% |
| Jul 02, 2024 | $46.39 | $45.03 | $1.36 | 24,401.0 | -1.56% |
| Jul 01, 2024 | $46.24 | $45.11 | $1.13 | 30,998.0 | +1.01% |
| Jun 28, 2024 | $46.89 | $45.49 | $1.40 | 48,203.0 | -0.46% |
| Jun 27, 2024 | $45.97 | $45.08 | $0.89 | 58,718.0 | +0.15% |
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 |
|---|---|---|---|---|---|
| Jul, 2024 | $46.39 | $39.40 | $6.99 | 985,578.0 | -11.22% |
| Jun, 2024 | $50.85 | $0.10 | $50.75 | 1,615,845.0 | -5.59% |
| May, 2024 | $48.57 | $40.50 | $8.07 | 2,389,524.0 | +3.07% |
| Apr, 2024 | $48.24 | $44.25 | $3.99 | 1,385,036.0 | +5.66% |
| 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% |
0.31%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):