Global Partners LP (GLP.PRB)
NYSE: GLP.PRB · Real-Time Price · USD · Preferred Stock
25.75
+0.11 (0.43%)
At close: May 27, 2025
Global Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 25.79 | 25.79 | 25.62 | 25.68 | 25.68 | -0.27% | 1,818 |
| May 27, 2025 | 25.55 | 25.75 | 25.55 | 25.75 | 25.75 | 0.43% | 3,304 |
| May 23, 2025 | 25.64 | 25.68 | 25.58 | 25.64 | 25.64 | -0.23% | 5,355 |
| May 22, 2025 | 25.56 | 25.72 | 25.54 | 25.70 | 25.70 | -0.15% | 5,693 |
| May 21, 2025 | 25.94 | 25.94 | 25.53 | 25.74 | 25.74 | 0.38% | 7,759 |
| May 20, 2025 | 25.55 | 25.76 | 25.49 | 25.64 | 25.64 | 0.17% | 6,340 |
| May 19, 2025 | 25.52 | 25.61 | 25.52 | 25.60 | 25.60 | -0.09% | 8,144 |
| May 16, 2025 | 25.79 | 25.79 | 25.59 | 25.62 | 25.62 | -0.23% | 3,548 |
| May 15, 2025 | 25.67 | 25.68 | 25.59 | 25.68 | 25.68 | 0.59% | 7,685 |
| May 14, 2025 | 25.74 | 25.74 | 25.48 | 25.53 | 25.53 | -0.50% | 9,839 |
| May 13, 2025 | 25.74 | 25.74 | 25.50 | 25.66 | 25.66 | -0.07% | 919 |
| May 12, 2025 | 25.70 | 25.70 | 25.67 | 25.68 | 25.68 | -0.08% | 3,271 |
| May 9, 2025 | 25.65 | 25.70 | 25.62 | 25.70 | 25.70 | 0.14% | 5,139 |
| May 8, 2025 | 25.64 | 25.69 | 25.63 | 25.66 | 25.66 | 0.42% | 8,313 |
| May 7, 2025 | 25.55 | 25.66 | 25.51 | 25.55 | 25.55 | 0.41% | 6,697 |
| May 6, 2025 | 25.45 | 25.46 | 25.42 | 25.45 | 25.45 | -0.06% | 8,088 |
| May 5, 2025 | 25.53 | 25.53 | 25.45 | 25.46 | 25.46 | -0.41% | 8,862 |
| May 2, 2025 | 25.53 | 25.57 | 25.52 | 25.57 | 25.57 | 0.10% | 4,302 |
| May 1, 2025 | 25.50 | 25.58 | 25.37 | 25.54 | 25.54 | -1.68% | 24,020 |
| Apr 30, 2025 | 25.89 | 26.12 | 25.87 | 25.98 | 25.38 | 0.28% | 6,331 |
| Apr 29, 2025 | 26.10 | 26.14 | 25.91 | 25.91 | 25.31 | -0.23% | 12,957 |
| Apr 28, 2025 | 26.02 | 26.14 | 25.95 | 25.97 | 25.37 | -0.02% | 6,636 |
| Apr 25, 2025 | 26.02 | 26.02 | 25.93 | 25.97 | 25.38 | 0.10% | 3,278 |
| Apr 24, 2025 | 26.05 | 26.11 | 25.84 | 25.95 | 25.35 | - | 8,719 |
| Apr 23, 2025 | 25.75 | 26.13 | 25.75 | 25.94 | 25.35 | 0.98% | 12,644 |
| Apr 22, 2025 | 25.68 | 25.81 | 25.61 | 25.69 | 25.10 | 0.47% | 4,067 |
| Apr 21, 2025 | 25.90 | 25.90 | 25.57 | 25.57 | 24.99 | -1.08% | 9,278 |
| Apr 17, 2025 | 25.83 | 25.91 | 25.62 | 25.85 | 25.26 | 0.58% | 8,738 |
| Apr 16, 2025 | 25.67 | 26.22 | 25.67 | 25.70 | 25.11 | 0.55% | 7,932 |
| Apr 15, 2025 | 25.51 | 25.65 | 25.51 | 25.56 | 24.98 | 0.24% | 22,245 |
| Apr 14, 2025 | 25.37 | 25.63 | 25.36 | 25.50 | 24.92 | 0.59% | 9,847 |
| Apr 11, 2025 | 25.44 | 25.53 | 25.24 | 25.35 | 24.77 | -0.35% | 34,121 |
| Apr 10, 2025 | 25.50 | 25.54 | 25.40 | 25.44 | 24.86 | -0.24% | 14,583 |
| Apr 9, 2025 | 25.52 | 25.63 | 25.25 | 25.50 | 24.92 | -0.08% | 31,122 |
| Apr 8, 2025 | 25.55 | 25.88 | 25.52 | 25.52 | 24.94 | 0.51% | 5,699 |
| Apr 7, 2025 | 25.59 | 25.98 | 25.39 | 25.39 | 24.81 | -1.17% | 39,525 |
| Apr 4, 2025 | 26.05 | 26.20 | 25.58 | 25.69 | 25.10 | -2.01% | 23,902 |
| Apr 3, 2025 | 26.25 | 26.25 | 26.09 | 26.22 | 25.62 | -0.05% | 11,316 |
| Apr 2, 2025 | 26.24 | 26.27 | 25.93 | 26.23 | 25.63 | 0.02% | 8,254 |
| Apr 1, 2025 | 26.23 | 26.29 | 26.16 | 26.23 | 25.63 | -0.03% | 5,965 |
| Mar 31, 2025 | 26.20 | 26.25 | 26.19 | 26.23 | 25.63 | 0.11% | 9,146 |
| Mar 28, 2025 | 26.18 | 26.21 | 26.15 | 26.21 | 25.61 | -0.02% | 4,070 |
| Mar 27, 2025 | 26.19 | 26.21 | 26.10 | 26.21 | 25.61 | 0.27% | 3,181 |
| Mar 26, 2025 | 26.04 | 26.24 | 26.04 | 26.14 | 25.54 | 0.38% | 18,490 |
| Mar 25, 2025 | 26.20 | 26.29 | 26.04 | 26.04 | 25.45 | -0.50% | 12,110 |
| Mar 24, 2025 | 26.20 | 26.20 | 26.13 | 26.17 | 25.57 | 0.04% | 9,193 |
| Mar 21, 2025 | 26.18 | 26.18 | 26.16 | 26.16 | 25.56 | - | 9,624 |
| Mar 20, 2025 | 26.16 | 26.16 | 26.14 | 26.16 | 25.56 | 0.11% | 7,600 |
| Mar 19, 2025 | 26.14 | 26.14 | 26.12 | 26.13 | 25.53 | - | 3,284 |
| Mar 18, 2025 | 26.10 | 26.13 | 26.08 | 26.13 | 25.53 | -0.04% | 3,781 |