Global Partners LP (GLP) Historical Stock Data
51.85 ↑1.29 (2.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLP is up 0.34% a day on average. There have been 15 days where Global Partners LP closed green and 15 days where GLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 50.81 | 51.85 | ↑$1.04 (2.05%) | 50.72 | 52.55 | 49.26K |
| 2024-11-20 | 52.00 | 50.56 | ↓$1.44 (-2.77%) | 50.43 | 52.00 | 69.33K |
| 2024-11-19 | 51.27 | 51.95 | ↑$0.68 (1.33%) | 50.82 | 52.00 | 47.36K |
| 2024-11-18 | 49.54 | 51.59 | ↑$2.05 (4.14%) | 49.54 | 51.59 | 94.74K |
| 2024-11-15 | 49.92 | 49.52 | ↓$0.40 (-0.80%) | 49.01 | 50.00 | 87.36K |
| 2024-11-14 | 49.03 | 49.63 | ↑$0.60 (1.22%) | 48.40 | 49.76 | 63.77K |
| 2024-11-13 | 49.04 | 48.94 | ↓$0.10 (-0.20%) | 48.26 | 49.85 | 62.52K |
| 2024-11-12 | 49.00 | 48.61 | ↓$0.39 (-0.80%) | 48.20 | 49.47 | 34K |
| 2024-11-11 | 48.46 | 49.27 | ↑$0.81 (1.67%) | 48.46 | 49.82 | 54.51K |
| 2024-11-08 | 48.50 | 48.64 | ↑$0.14 (0.29%) | 47.53 | 48.68 | 99.32K |
| 2024-11-07 | 48.87 | 47.98 | ↓$0.89 (-1.82%) | 47.70 | 48.87 | 86.06K |
| 2024-11-06 | 48.10 | 48.50 | ↑$0.40 (0.83%) | 47.87 | 48.96 | 141.33K |
| 2024-11-05 | 47.00 | 48.00 | ↑$1.00 (2.13%) | 46.57 | 48.00 | 130.86K |
| 2024-11-04 | 47.00 | 46.70 | ↓$0.30 (-0.64%) | 46.59 | 47.00 | 118.26K |
| 2024-11-01 | 47.00 | 46.90 | ↓$0.10 (-0.21%) | 46.39 | 47.00 | 51.63K |
| 2024-10-31 | 46.90 | 46.82 | ↓$0.08 (-0.17%) | 46.59 | 47.08 | 92.43K |
| 2024-10-30 | 46.30 | 46.51 | ↑$0.21 (0.45%) | 45.68 | 47.15 | 51.28K |
| 2024-10-29 | 46.25 | 46.66 | ↑$0.41 (0.89%) | 45.29 | 46.73 | 75.31K |
| 2024-10-28 | 46.40 | 46.61 | ↑$0.21 (0.45%) | 46.20 | 47.16 | 45.60K |
| 2024-10-25 | 47.68 | 46.88 | ↓$0.80 (-1.68%) | 46.79 | 48.05 | 47.05K |
| 2024-10-24 | 48.00 | 47.63 | ↓$0.37 (-0.77%) | 46.80 | 48.00 | 73.58K |
| 2024-10-23 | 46.39 | 47.97 | ↑$1.58 (3.41%) | 46.06 | 48.01 | 50.90K |
| 2024-10-22 | 44.95 | 45.96 | ↑$1.01 (2.25%) | 44.22 | 46.64 | 36.48K |
| 2024-10-21 | 45.81 | 44.65 | ↓$1.16 (-2.53%) | 44.29 | 46.74 | 117.48K |
| 2024-10-18 | 46.36 | 46.11 | ↓$0.25 (-0.54%) | 45.66 | 47.50 | 33.78K |
| 2024-10-17 | 47.50 | 46.77 | ↓$0.73 (-1.54%) | 46.45 | 47.59 | 30.71K |
| 2024-10-16 | 46.81 | 48.00 | ↑$1.19 (2.54%) | 46.81 | 48.43 | 45.46K |
| 2024-10-15 | 47.37 | 47.20 | ↓$0.17 (-0.37%) | 46.88 | 47.66 | 29.06K |
| 2024-10-14 | 47.23 | 48.00 | ↑$0.77 (1.63%) | 46.54 | 48.00 | 36.28K |
| 2024-10-11 | 47.15 | 46.98 | ↓$0.17 (-0.36%) | 46.57 | 47.64 | 25.03K |
Create an account or log in to view more rows.
$GLP Rug pull soon?
$GLP out of the way
$GLP Tendie tickets on discount today!!!
$GLP still waiting to short this. Next Tuesday feels right for some reason
$GLP is going to have a run next month
$GLP green is good
$GLP Many many bears
$GLP has just been halted from trading.
$GLP peak frustration
$GLP LOL