Global Partners LP (GLP) Historical Stock Data
47.87 ↑0.83 (1.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLP is down -0.08% a day on average. There have been 16 days where Global Partners LP closed green and 14 days where GLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 47.10 | 47.87 | ↑$0.77 (1.63%) | 47.10 | 49.28 | 225.06K |
| 2024-12-19 | 46.97 | 47.04 | ↑$0.07 (0.15%) | 46.97 | 48.41 | 93.36K |
| 2024-12-18 | 48.00 | 46.53 | ↓$1.47 (-3.06%) | 45.69 | 49.59 | 91.10K |
| 2024-12-17 | 51.11 | 48.57 | ↓$2.54 (-4.97%) | 48.52 | 51.11 | 229.16K |
| 2024-12-16 | 53.40 | 51.19 | ↓$2.21 (-4.14%) | 50.76 | 54.00 | 67.21K |
| 2024-12-13 | 55.54 | 53.37 | ↓$2.17 (-3.91%) | 53.28 | 56.61 | 142.96K |
| 2024-12-12 | 54.15 | 55.08 | ↑$0.93 (1.72%) | 52.73 | 55.61 | 72.06K |
| 2024-12-11 | 54.00 | 53.65 | ↓$0.35 (-0.65%) | 53.57 | 55.05 | 122.26K |
| 2024-12-10 | 56.16 | 53.92 | ↓$2.24 (-3.99%) | 53.78 | 56.25 | 119.86K |
| 2024-12-09 | 57.00 | 55.76 | ↓$1.24 (-2.18%) | 55.43 | 57.87 | 71.28K |
| 2024-12-06 | 57.42 | 56.53 | ↓$0.89 (-1.55%) | 56.33 | 58.77 | 181.06K |
| 2024-12-05 | 56.69 | 57.06 | ↑$0.37 (0.65%) | 56.03 | 57.93 | 95.62K |
| 2024-12-04 | 56.85 | 56.41 | ↓$0.44 (-0.77%) | 55.32 | 56.85 | 61.62K |
| 2024-12-03 | 56.00 | 56.85 | ↑$0.85 (1.52%) | 55.56 | 56.85 | 43.37K |
| 2024-12-02 | 56.01 | 55.93 | ↓$0.08 (-0.14%) | 54.20 | 56.23 | 70.75K |
| 2024-11-29 | 54.75 | 56.45 | ↑$1.70 (3.11%) | 54.34 | 56.45 | 44.87K |
| 2024-11-27 | 53.90 | 54.75 | ↑$0.85 (1.58%) | 53.22 | 54.75 | 58.32K |
| 2024-11-26 | 52.63 | 53.92 | ↑$1.29 (2.45%) | 52.20 | 53.92 | 44.77K |
| 2024-11-25 | 52.00 | 52.78 | ↑$0.78 (1.50%) | 51.76 | 53.31 | 43.24K |
| 2024-11-22 | 51.74 | 53.01 | ↑$1.27 (2.45%) | 51.74 | 53.21 | 78.71K |
| 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 |
Create an account or log in to view more rows.
$GLP buy SHARES
$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