Stockscreener 앱 받기
49.00
2.41%
-1.21
시간 외 거래:
49.01
0.010
+0.02%
Global Partners Lp 주식 (GLP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $50.81 | $48.90 | $1.91 | 57,579.0 | -2.41% |
| 2025-08-08 | $52.34 | $48.78 | $3.56 | 80,223.0 | -0.08% |
| 2025-08-07 | $51.13 | $49.72 | $1.41 | 59,484.0 | +0.18% |
| 2025-08-06 | $51.75 | $50.16 | $1.59 | 20,222.0 | -1.49% |
| 2025-08-05 | $52.29 | $50.87 | $1.42 | 29,250.0 | -2.38% |
| 2025-08-04 | $52.84 | $51.24 | $1.60 | 37,334.0 | +1.12% |
| 2025-08-01 | $52.37 | $51.25 | $1.12 | 23,517.0 | -1.75% |
| 2025-07-31 | $52.95 | $51.54 | $1.41 | 21,081.0 | -0.02% |
| 2025-07-30 | $52.87 | $51.61 | $1.25 | 18,818.0 | +0.00% |
| 2025-07-29 | $52.64 | $51.51 | $1.13 | 39,127.0 | +1.72% |
| 2025-07-28 | $51.79 | $51.12 | $0.67 | 21,992.0 | +0.04% |
| 2025-07-25 | $52.19 | $51.47 | $0.72 | 30,076.0 | -1.09% |
| 2025-07-24 | $52.30 | $51.50 | $0.80 | 31,576.0 | +0.44% |
| 2025-07-23 | $52.50 | $51.74 | $0.76 | 14,711.0 | +0.08% |
| 2025-07-22 | $52.41 | $51.50 | $0.91 | 21,385.0 | +1.55% |
| 2025-07-21 | $52.00 | $50.91 | $1.09 | 22,041.0 | -0.83% |
| 2025-07-18 | $52.68 | $50.95 | $1.73 | 25,246.0 | +1.04% |
| 2025-07-17 | $51.61 | $50.34 | $1.27 | 64,139.0 | -0.72% |
| 2025-07-16 | $51.98 | $50.69 | $1.29 | 39,695.0 | +0.25% |
| 2025-07-15 | $51.69 | $50.91 | $0.775 | 30,811.0 | -0.49% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $52.84 | $48.78 | $4.06 | 365,188.0 | -6.67% |
| 2025-07 | $53.00 | $50.34 | $2.66 | 616,816.0 | -0.44% |
| 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% |
0.62%
1.09%
자본화:
|
볼륨(24시간):