Stockscreener 앱 받기
52.41
1.49%
0.77
시간 외 거래:
52.78
0.37
+0.71%
Global Partners Lp 주식 (GLP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $53.00 | $51.04 | $1.96 | 33,732.0 | +1.49% |
| 2025-07-01 | $52.55 | $51.02 | $1.52 | 46,539.0 | -2.07% |
| 2025-06-30 | $53.42 | $52.40 | $1.02 | 31,423.0 | +0.34% |
| 2025-06-27 | $53.50 | $52.13 | $1.37 | 36,567.0 | -0.81% |
| 2025-06-26 | $53.12 | $51.10 | $2.02 | 31,678.0 | +3.74% |
| 2025-06-25 | $53.76 | $51.07 | $2.69 | 71,553.0 | -4.02% |
| 2025-06-24 | $54.99 | $53.21 | $1.78 | 84,166.0 | -2.37% |
| 2025-06-23 | $56.39 | $53.88 | $2.51 | 56,476.0 | +0.93% |
| 2025-06-20 | $55.34 | $53.81 | $1.53 | 407,480.0 | -1.85% |
| 2025-06-18 | $55.60 | $53.59 | $2.01 | 84,720.0 | -0.45% |
| 2025-06-17 | $56.12 | $54.00 | $2.12 | 76,870.0 | +0.99% |
| 2025-06-16 | $56.51 | $54.72 | $1.79 | 69,351.0 | -1.21% |
| 2025-06-13 | $56.36 | $54.51 | $1.85 | 65,720.0 | -1.44% |
| 2025-06-12 | $56.45 | $54.00 | $2.45 | 52,890.0 | +4.09% |
| 2025-06-11 | $54.88 | $53.47 | $1.41 | 63,891.0 | +0.65% |
| 2025-06-10 | $55.00 | $52.76 | $2.24 | 52,990.0 | -0.65% |
| 2025-06-09 | $54.59 | $52.46 | $2.13 | 71,070.0 | +0.67% |
| 2025-06-06 | $54.34 | $52.46 | $1.88 | 38,087.0 | +0.92% |
| 2025-06-05 | $54.77 | $52.27 | $2.50 | 67,212.0 | +0.38% |
| 2025-06-04 | $54.70 | $52.95 | $1.75 | 40,547.0 | -1.96% |
| 2025-06-03 | $54.98 | $52.08 | $2.90 | 56,744.0 | +1.83% |
Global Partners Lp 주식 (GLP) 연도별 가격 이력
이 심층 분석에서는 Global Partners Lp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GLP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global Partners Lp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global Partners Lp 주식 (GLP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $53.00 | $51.02 | $1.98 | 114,003.0 | -0.61% |
| 2025-06 | $56.51 | $51.07 | $5.44 | 1,504,386.0 | +0.40% |
| 2025-05 | $53.30 | $46.56 | $6.74 | 1,198,202.0 | +2.42% |
| 2025-04 | $56.59 | $43.20 | $13.39 | 879,444.0 | -3.93% |
| 2025-03 | $58.11 | $51.30 | $6.81 | 1,321,155.0 | -7.05% |
| 2025-02 | $60.00 | $52.62 | $7.38 | 1,507,938.0 | +6.00% |
| 2025-01 | $57.22 | $45.20 | $12.02 | 2,181,210.0 | +16.39% |
Global Partners Lp 주식 (GLP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $58.77 | $44.99 | $13.77 | 1,856,439.0 | -18.12% |
| 2024-11 | $56.45 | $46.39 | $10.06 | 1,392,414.0 | +20.57% |
| 2024-10 | $48.48 | $44.22 | $4.26 | 899,710.0 | +0.56% |
| 2024-09 | $46.62 | $40.66 | $5.96 | 1,344,619.0 | +3.28% |
| 2024-08 | $45.75 | $37.00 | $8.75 | 1,666,527.0 | +12.67% |
| 2024-07 | $46.39 | $39.30 | $7.09 | 1,081,902.0 | -12.32% |
| 2024-06 | $50.85 | $0.10 | $50.75 | 1,615,845.0 | -5.59% |
| 2024-05 | $48.57 | $40.50 | $8.07 | 2,389,524.0 | +3.07% |
| 2024-04 | $48.24 | $44.25 | $3.99 | 1,385,036.0 | +5.66% |
| 2024-03 | $49.50 | $43.51 | $5.99 | 1,823,918.0 | -4.83% |
| 2024-02 | $48.50 | $43.31 | $5.19 | 5,223,575.0 | -0.98% |
| 2024-01 | $47.99 | $40.60 | $7.39 | 2,708,321.0 | +11.30% |
Global Partners Lp 주식 (GLP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $43.62 | $35.60 | $8.02 | 12,280,889.0 | +16.14% |
| 2023-11 | $37.10 | $30.00 | $7.10 | 2,470,397.0 | +14.63% |
| 2023-10 | $35.32 | $27.07 | $8.25 | 3,089,652.0 | -10.02% |
| 2023-09 | $35.32 | $30.59 | $4.73 | 1,725,353.0 | +12.92% |
| 2023-08 | $34.38 | $30.41 | $3.97 | 1,607,471.0 | -8.80% |
| 2023-07 | $34.30 | $30.07 | $4.23 | 1,141,820.0 | +11.62% |
| 2023-06 | $32.25 | $29.03 | $3.22 | 1,514,585.0 | +6.33% |
| 2023-05 | $31.90 | $28.73 | $3.17 | 1,933,216.0 | -6.17% |
| 2023-04 | $31.87 | $29.90 | $1.97 | 1,272,418.0 | -0.71% |
| 2023-03 | $35.45 | $28.74 | $6.71 | 3,122,371.0 | -11.37% |
| 2023-02 | $39.24 | $33.33 | $5.91 | 3,376,931.0 | -5.38% |
| 2023-01 | $37.00 | $31.31 | $5.69 | 3,042,514.0 | +6.38% |
3.62%
자본화:
|
볼륨(24시간):