Global Partners LP (GLP.PRB)
0.00
0.00 (0.00%)
No quote available
Global Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 25.89 | 25.97 | 25.78 | 25.78 | 25.78 | -0.28% | 2,090 |
| Jun 18, 2025 | 25.87 | 25.87 | 25.75 | 25.85 | 25.85 | 0.14% | 5,393 |
| Jun 17, 2025 | 25.85 | 25.85 | 25.81 | 25.82 | 25.82 | 0.17% | 4,892 |
| Jun 16, 2025 | 25.77 | 25.80 | 25.76 | 25.77 | 25.77 | -0.02% | 9,326 |
| Jun 13, 2025 | 25.57 | 25.78 | 25.57 | 25.78 | 25.78 | 0.14% | 9,586 |
| Jun 12, 2025 | 25.72 | 25.74 | 25.72 | 25.74 | 25.74 | 0.08% | 645 |
| Jun 11, 2025 | 25.65 | 25.74 | 25.65 | 25.72 | 25.72 | 0.12% | 2,779 |
| Jun 10, 2025 | 25.73 | 25.74 | 25.65 | 25.69 | 25.69 | -0.16% | 1,511 |
| Jun 9, 2025 | 25.72 | 25.74 | 25.70 | 25.73 | 25.73 | 0.14% | 3,187 |
| Jun 6, 2025 | 25.66 | 25.70 | 25.65 | 25.69 | 25.69 | 0.05% | 3,982 |
| Jun 5, 2025 | 25.74 | 25.74 | 25.66 | 25.68 | 25.68 | -0.08% | 2,968 |
| Jun 4, 2025 | 25.72 | 25.74 | 25.64 | 25.70 | 25.70 | -0.25% | 4,075 |
| Jun 3, 2025 | 25.77 | 25.78 | 25.72 | 25.77 | 25.77 | -0.06% | 3,086 |
| Jun 2, 2025 | 25.75 | 25.78 | 25.66 | 25.78 | 25.78 | 0.55% | 5,732 |
| May 30, 2025 | 25.73 | 25.75 | 25.64 | 25.64 | 25.64 | -0.19% | 3,051 |
| May 29, 2025 | 25.63 | 25.70 | 25.63 | 25.69 | 25.69 | 0.04% | 3,105 |
| 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 |