Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GLP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 45.22 | -3.16 | -6.53% | 43.82 | 46.15 | 43.5401 | 213,029 |
| May 07 2024 | 48.38 | 0.11 | 0.23% | 48.30 | 48.57 | 47.74 | 110,933 |
| May 06 2024 | 48.27 | 0.52 | 1.09% | 47.42 | 48.27 | 47.15 | 88,343 |
| May 03 2024 | 47.75 | 0.09 | 0.19% | 47.75 | 47.93 | 47.345 | 68,364 |
| May 02 2024 | 47.66 | 0.70 | 1.49% | 47.32 | 47.77 | 46.70 | 48,101 |
| May 01 2024 | 46.96 | 0.07 | 0.15% | 46.56 | 47.24 | 46.4241 | 59,983 |
| Apr 30 2024 | 46.89 | -0.65 | -1.37% | 47.01 | 47.40 | 46.615 | 51,918 |
| Apr 29 2024 | 47.54 | 0.32 | 0.68% | 47.31 | 48.24 | 47.10 | 37,608 |
| Apr 26 2024 | 47.22 | -0.11 | -0.23% | 47.33 | 47.99 | 47.06 | 67,763 |
| Apr 25 2024 | 47.33 | 0.65 | 1.39% | 46.68 | 47.69 | 46.20 | 69,510 |
| Apr 24 2024 | 46.68 | -0.27 | -0.58% | 47.24 | 47.24 | 46.25 | 70,924 |
| Apr 23 2024 | 46.95 | 0.71 | 1.54% | 46.70 | 46.95 | 46.29 | 42,834 |
| Apr 22 2024 | 46.24 | 0.14 | 0.30% | 46.33 | 46.665 | 45.11 | 136,757 |
| Apr 19 2024 | 46.10 | 0.57 | 1.25% | 45.10 | 46.4085 | 45.10 | 57,137 |
| Apr 18 2024 | 45.53 | 0.12 | 0.26% | 45.01 | 45.92 | 44.865 | 41,721 |
| Apr 17 2024 | 45.41 | -0.28 | -0.61% | 45.94 | 46.00 | 44.70 | 71,809 |
| Apr 16 2024 | 45.69 | 0.24 | 0.53% | 45.31 | 45.72 | 44.251 | 60,205 |
| Apr 15 2024 | 45.45 | -0.36 | -0.79% | 46.57 | 47.125 | 45.26 | 69,409 |
| Apr 12 2024 | 45.81 | -1.27 | -2.70% | 47.40 | 47.79 | 45.56 | 112,972 |
| Apr 11 2024 | 47.08 | 1.90 | 4.21% | 45.40 | 47.20 | 44.9917 | 95,935 |
| Apr 10 2024 | 45.18 | 0.45 | 1.01% | 44.56 | 45.50 | 44.56 | 56,127 |
| Apr 09 2024 | 44.73 | -0.48 | -1.06% | 45.53 | 45.58 | 44.63 | 50,739 |
| Apr 08 2024 | 45.21 | -0.28 | -0.62% | 45.06 | 45.79 | 44.67 | 46,644 |
| Apr 05 2024 | 45.49 | -0.01 | -0.02% | 45.17 | 46.26 | 45.17 | 59,303 |
| Apr 04 2024 | 45.50 | -0.60 | -1.30% | 46.15 | 47.025 | 45.30 | 66,040 |
| Apr 03 2024 | 46.10 | 0.87 | 1.92% | 45.49 | 46.485 | 45.23 | 58,974 |
| Apr 02 2024 | 45.23 | 0.02 | 0.04% | 45.69 | 45.8869 | 45.0601 | 51,404 |
| Apr 01 2024 | 45.21 | 0.83 | 1.87% | 44.60 | 45.84 | 44.60 | 68,893 |
| Mar 28 2024 | 44.38 | -0.11 | -0.25% | 44.56 | 45.01 | 44.065 | 90,370 |
| Mar 27 2024 | 44.49 | -0.21 | -0.47% | 44.74 | 45.60 | 43.5101 | 84,086 |
| Mar 26 2024 | 44.70 | -0.66 | -1.46% | 45.04 | 45.5039 | 44.1401 | 77,110 |
| Mar 25 2024 | 45.36 | -0.77 | -1.67% | 45.81 | 46.50 | 44.85 | 93,044 |
| Mar 22 2024 | 46.13 | -2.94 | -5.99% | 48.52 | 48.87 | 46.06 | 118,018 |
| Mar 21 2024 | 49.07 | -0.43 | -0.87% | 49.50 | 49.50 | 48.3359 | 65,843 |
| Mar 20 2024 | 49.50 | 2.16 | 4.56% | 47.15 | 49.50 | 46.9148 | 140,796 |
| Mar 19 2024 | 47.34 | 1.63 | 3.57% | 45.77 | 47.36 | 45.75 | 54,933 |
| Mar 18 2024 | 45.71 | 0.01 | 0.02% | 45.12 | 46.8299 | 45.12 | 42,023 |
| Mar 15 2024 | 45.70 | 0.25 | 0.55% | 45.38 | 46.0986 | 45.35 | 249,223 |
| Mar 14 2024 | 45.45 | -1.19 | -2.55% | 47.46 | 47.46 | 45.13 | 119,382 |
| Mar 13 2024 | 46.64 | 0.32 | 0.69% | 46.43 | 46.98 | 46.25 | 70,425 |
| Mar 12 2024 | 46.32 | -0.36 | -0.77% | 46.78 | 47.205 | 46.32 | 37,084 |
| Mar 11 2024 | 46.68 | -0.79 | -1.66% | 47.02 | 47.83 | 46.01 | 45,184 |
| Mar 08 2024 | 47.47 | -0.20 | -0.42% | 47.67 | 48.08 | 46.62 | 63,076 |
| Mar 07 2024 | 47.67 | -0.44 | -0.91% | 48.25 | 48.72 | 47.47 | 111,270 |
| Mar 06 2024 | 48.11 | 1.27 | 2.71% | 46.64 | 48.97 | 46.52 | 174,304 |
| Mar 05 2024 | 46.84 | -0.03 | -0.06% | 46.36 | 47.49 | 46.26 | 57,054 |
| Mar 04 2024 | 46.87 | 0.01 | 0.02% | 46.86 | 47.25 | 46.47 | 60,661 |
| Mar 01 2024 | 46.86 | 0.23 | 0.49% | 46.78 | 47.385 | 46.20 | 70,198 |
| Feb 29 2024 | 46.63 | 0.85 | 1.86% | 46.57 | 47.35 | 45.9501 | 94,478 |
| Feb 28 2024 | 45.78 | 0.06 | 0.13% | 45.72 | 46.64 | 45.0123 | 142,713 |
| Feb 27 2024 | 45.72 | -0.33 | -0.72% | 45.92 | 46.455 | 45.5666 | 127,157 |
| Feb 26 2024 | 46.05 | -0.98 | -2.08% | 47.10 | 47.49 | 46.00 | 96,749 |
| Feb 23 2024 | 47.03 | 1.18 | 2.57% | 46.00 | 47.15 | 45.9724 | 40,063 |
| Feb 22 2024 | 45.85 | -1.58 | -3.33% | 47.43 | 47.86 | 45.85 | 91,667 |
| Feb 21 2024 | 47.43 | 0.66 | 1.41% | 46.16 | 47.66 | 46.1351 | 108,980 |
| Feb 20 2024 | 46.77 | -0.57 | -1.20% | 47.50 | 47.914 | 44.2345 | 190,054 |
| Feb 16 2024 | 47.34 | -0.56 | -1.17% | 47.90 | 48.50 | 47.14 | 102,634 |
| Feb 15 2024 | 47.90 | 0.99 | 2.11% | 47.25 | 48.37 | 47.25 | 131,344 |
| Feb 14 2024 | 46.91 | 0.29 | 0.62% | 46.89 | 47.66 | 46.3549 | 77,045 |
| Feb 13 2024 | 46.62 | 0.60 | 1.30% | 45.33 | 48.46 | 45.33 | 207,348 |
| Feb 12 2024 | 46.02 | 0.41 | 0.90% | 45.99 | 47.04 | 45.13 | 104,703 |
| Feb 09 2024 | 45.61 | -1.60 | -3.39% | 47.50 | 47.50 | 45.51 | 169,672 |
