GLOP-PA(GLOP-PA)
GLOP-PA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $25.31 | $25.69 | $25.15 | $25.20 | 11,195 |
| 10/12/2026 | $25.18 | $25.69 | $25.18 | $25.47 | 3,972 |
| 10/9/2026 | $25.42 | $25.42 | $25.18 | $25.18 | 973 |
| 10/8/2026 | $25.20 | $25.71 | $25.01 | $25.04 | 2,211 |
| 10/7/2026 | $24.82 | $25.15 | $24.82 | $25.15 | 2,571 |
| 10/6/2026 | $25.15 | $25.32 | $24.89 | $24.91 | 15,963 |
| 10/5/2026 | $25.00 | $25.22 | $25.00 | $25.17 | 4,674 |
| 10/2/2026 | $25.20 | $25.43 | $25.14 | $25.15 | 6,040 |
| 10/1/2026 | $25.02 | $25.25 | $25.02 | $25.20 | 3,773 |
| 9/30/2026 | $24.58 | $25.40 | $24.58 | $25.32 | 4,954 |
| 9/29/2026 | $25.25 | $25.40 | $25.25 | $25.40 | 1,658 |
| 9/28/2026 | $25.31 | $25.32 | $25.25 | $25.25 | 1,888 |
| 9/25/2026 | $25.30 | $25.52 | $25.29 | $25.31 | 1,932 |
| 9/24/2026 | $25.44 | $25.51 | $25.35 | $25.38 | 6,093 |
| 9/23/2026 | $25.36 | $25.45 | $25.36 | $25.43 | 2,343 |
| 9/22/2026 | $25.30 | $25.50 | $25.25 | $25.25 | 2,287 |
| 9/21/2026 | $25.30 | $25.60 | $25.29 | $25.30 | 3,142 |
| 9/18/2026 | $25.32 | $25.48 | $25.32 | $25.35 | 2,194 |
| 9/17/2026 | $25.45 | $25.60 | $25.41 | $25.41 | 5,263 |
| 9/16/2026 | $25.61 | $25.61 | $25.38 | $25.53 | 1,191 |
| 9/15/2026 | $25.54 | $25.97 | $25.54 | $25.54 | 4,787 |
| 9/14/2026 | $25.58 | $25.65 | $25.57 | $25.57 | 1,981 |
| 9/11/2026 | $25.36 | $25.50 | $25.36 | $25.50 | 4,456 |
| 9/10/2026 | $25.39 | $25.43 | $25.35 | $25.36 | 1,977 |
| 9/9/2026 | $25.22 | $25.66 | $25.22 | $25.28 | 3,595 |
| 9/8/2026 | $25.44 | $25.44 | $25.08 | $25.32 | 8,851 |
| 9/4/2026 | $25.60 | $25.75 | $25.57 | $25.58 | 13,893 |
| 9/3/2026 | $25.55 | $25.65 | $25.51 | $25.65 | 2,261 |
| 9/2/2026 | $25.65 | $25.70 | $25.55 | $25.55 | 5,106 |
| 9/1/2026 | $25.60 | $25.69 | $25.60 | $25.65 | 8,125 |
| 8/31/2026 | $25.46 | $25.62 | $25.46 | $25.62 | 4,226 |
| 8/28/2026 | $25.60 | $25.61 | $25.60 | $25.60 | 3,218 |
| 8/27/2026 | $25.69 | $25.69 | $25.60 | $25.60 | 1,901 |
| 8/26/2026 | $25.60 | $25.60 | $25.57 | $25.58 | 2,322 |
| 8/25/2026 | $25.53 | $25.58 | $25.53 | $25.55 | 6,522 |
| 8/24/2026 | $25.54 | $25.62 | $25.49 | $25.62 | 3,614 |
| 8/21/2026 | $25.55 | $25.55 | $25.54 | $25.55 | 2,935 |
| 8/20/2026 | $25.50 | $25.60 | $25.38 | $25.44 | 11,135 |
| 8/19/2026 | $25.60 | $25.68 | $25.55 | $25.60 | 11,679 |
| 8/18/2026 | $25.48 | $25.64 | $25.48 | $25.57 | 3,468 |
| 8/17/2026 | $25.54 | $25.54 | $25.41 | $25.49 | 1,538 |
| 8/14/2026 | $25.50 | $25.61 | $25.42 | $25.42 | 7,803 |
| 8/13/2026 | $25.52 | $25.60 | $25.52 | $25.55 | 1,838 |
| 8/12/2026 | $25.52 | $25.66 | $25.52 | $25.64 | 1,124 |
| 8/11/2026 | $25.50 | $25.54 | $25.50 | $25.54 | 1,646 |
| 8/10/2026 | $25.50 | $25.57 | $25.50 | $25.54 | 5,029 |
| 8/7/2026 | $25.53 | $25.58 | $25.52 | $25.55 | 2,588 |
| 8/6/2026 | $25.45 | $25.64 | $25.45 | $25.64 | 5,739 |
| 8/5/2026 | $25.40 | $25.51 | $25.40 | $25.51 | 482 |
| 8/4/2026 | $25.51 | $25.56 | $25.50 | $25.51 | 3,031 |
| 8/3/2026 | $25.50 | $25.57 | $25.43 | $25.57 | 3,011 |
| 7/31/2026 | $25.40 | $25.46 | $25.40 | $25.45 | 639 |
| 7/30/2026 | $25.41 | $25.50 | $25.41 | $25.50 | 1,079 |
| 7/29/2026 | $25.45 | $25.55 | $25.43 | $25.50 | 2,385 |
| 7/28/2026 | $25.44 | $25.51 | $25.44 | $25.49 | 1,173 |
| 7/27/2026 | $25.52 | $25.55 | $25.45 | $25.55 | 3,648 |
| 7/24/2026 | $25.55 | $25.55 | $25.55 | $25.55 | 139 |
| 7/23/2026 | $25.63 | $25.63 | $25.55 | $25.55 | 3,458 |
| 7/22/2026 | $25.47 | $25.65 | $25.47 | $25.51 | 1,138 |
| 7/21/2026 | $25.46 | $25.65 | $25.46 | $25.60 | 2,033 |
| 7/20/2026 | $25.70 | $25.70 | $25.60 | $25.60 | 1,475 |
| 7/17/2026 | $25.70 | $25.70 | $25.60 | $25.64 | 6,772 |
| 7/16/2026 | $25.60 | $25.60 | $25.60 | $25.60 | 348 |
| 7/15/2026 | $25.66 | $25.70 | $25.66 | $25.70 | 1,682 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
