Global Partners LP (GLP) Historical Stock Data
42.26 ↑0.11 (0.26%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GLP is up 0.25% a day on average. There have been 18 days where Global Partners LP closed green and 12 days where GLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 41.95 | 42.26 | ↑$0.31 (0.74%) | 41.95 | 43.27 | 74.10K |
| 2024-09-05 | 41.47 | 42.15 | ↑$0.68 (1.64%) | 41.09 | 42.95 | 39.81K |
| 2024-09-04 | 42.32 | 40.93 | ↓$1.39 (-3.28%) | 40.66 | 42.51 | 89.85K |
| 2024-09-03 | 44.99 | 41.96 | ↓$3.03 (-6.73%) | 40.89 | 44.99 | 156.86K |
| 2024-08-30 | 45.26 | 45.08 | ↓$0.18 (-0.40%) | 44.71 | 45.75 | 64.31K |
| 2024-08-29 | 42.86 | 45.26 | ↑$2.40 (5.60%) | 42.86 | 45.57 | 78.19K |
| 2024-08-28 | 42.21 | 42.98 | ↑$0.77 (1.82%) | 42.21 | 43.28 | 92.02K |
| 2024-08-27 | 42.66 | 42.63 | ↓$0.03 (-0.06%) | 42.25 | 43.25 | 57.83K |
| 2024-08-26 | 42.70 | 43.24 | ↑$0.54 (1.26%) | 42.60 | 43.55 | 40.31K |
| 2024-08-23 | 42.03 | 42.76 | ↑$0.73 (1.74%) | 41.74 | 43.03 | 30.22K |
| 2024-08-21 | 42.19 | 42.48 | ↑$0.29 (0.69%) | 42.13 | 43.45 | 58.96K |
| 2024-08-20 | 42.15 | 42.34 | ↑$0.19 (0.45%) | 41.86 | 42.87 | 50.55K |
| 2024-08-19 | 41.58 | 41.86 | ↑$0.28 (0.67%) | 41.35 | 42.21 | 52.71K |
| 2024-08-16 | 40.07 | 41.88 | ↑$1.81 (4.52%) | 39.89 | 41.88 | 42.72K |
| 2024-08-15 | 39.30 | 40.35 | ↑$1.05 (2.67%) | 39.07 | 41.17 | 64.24K |
| 2024-08-14 | 37.50 | 39.28 | ↑$1.78 (4.75%) | 37.00 | 39.30 | 132.18K |
| 2024-08-13 | 37.98 | 37.30 | ↓$0.68 (-1.79%) | 37.04 | 38.47 | 140.60K |
| 2024-08-12 | 39.51 | 37.58 | ↓$1.93 (-4.88%) | 37.39 | 39.94 | 96.39K |
| 2024-08-09 | 39.79 | 39.51 | ↓$0.28 (-0.70%) | 39.17 | 40.79 | 49.06K |
| 2024-08-08 | 39.52 | 39.95 | ↑$0.43 (1.09%) | 38.30 | 40.75 | 185.64K |
| 2024-08-07 | 39.75 | 39.19 | ↓$0.56 (-1.41%) | 38.97 | 41.20 | 141.01K |
| 2024-08-06 | 39.27 | 39.49 | ↑$0.22 (0.56%) | 38.82 | 40.10 | 127.20K |
| 2024-08-05 | 40.50 | 39.00 | ↓$1.50 (-3.70%) | 38.79 | 40.96 | 91.61K |
| 2024-08-02 | 40.91 | 41.74 | ↑$0.83 (2.03%) | 39.94 | 42.13 | 83.70K |
| 2024-08-01 | 40.55 | 41.26 | ↑$0.71 (1.75%) | 40.29 | 41.51 | 84.10K |
| 2024-07-31 | 40.75 | 40.01 | ↓$0.74 (-1.82%) | 39.55 | 40.77 | 80.10K |
| 2024-07-30 | 39.30 | 39.95 | ↑$0.65 (1.65%) | 39.30 | 40.46 | 33.83K |
| 2024-07-29 | 40.52 | 39.30 | ↓$1.22 (-3.01%) | 39.30 | 40.89 | 35.23K |
| 2024-07-26 | 39.81 | 40.51 | ↑$0.70 (1.76%) | 39.81 | 40.99 | 45.25K |
| 2024-07-25 | 39.83 | 39.82 | ↓$0.01 (-0.03%) | 39.70 | 41.03 | 39.49K |
Create an account or log in to view more rows.
$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
$GLP pressure
$GLP 5 minute looks sexy
$GLP added more calls on that drop