Global Partners LP (GLP.PRB)
NYSE: GLP.PRB · Real-Time Price · USD · Preferred Stock
25.97
+0.03 (0.10%)
At close: Apr 25, 2025
Global Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 26.02 | 26.14 | 25.95 | 25.97 | 25.97 | -0.02% | 6,636 |
| Apr 25, 2025 | 26.02 | 26.02 | 25.93 | 25.97 | 25.97 | 0.10% | 3,278 |
| Apr 24, 2025 | 26.05 | 26.11 | 25.84 | 25.95 | 25.95 | - | 8,719 |
| Apr 23, 2025 | 25.75 | 26.13 | 25.75 | 25.94 | 25.94 | 0.98% | 12,644 |
| Apr 22, 2025 | 25.68 | 25.81 | 25.61 | 25.69 | 25.69 | 0.47% | 4,067 |
| Apr 21, 2025 | 25.90 | 25.90 | 25.57 | 25.57 | 25.57 | -1.08% | 9,278 |
| Apr 17, 2025 | 25.83 | 25.91 | 25.62 | 25.85 | 25.85 | 0.58% | 8,738 |
| Apr 16, 2025 | 25.67 | 26.22 | 25.67 | 25.70 | 25.70 | 0.55% | 7,932 |
| Apr 15, 2025 | 25.51 | 25.65 | 25.51 | 25.56 | 25.56 | 0.24% | 22,245 |
| Apr 14, 2025 | 25.37 | 25.63 | 25.36 | 25.50 | 25.50 | 0.59% | 9,847 |
| Apr 11, 2025 | 25.44 | 25.53 | 25.24 | 25.35 | 25.35 | -0.35% | 34,121 |
| Apr 10, 2025 | 25.50 | 25.54 | 25.40 | 25.44 | 25.44 | -0.24% | 14,583 |
| Apr 9, 2025 | 25.52 | 25.63 | 25.25 | 25.50 | 25.50 | -0.08% | 31,122 |
| Apr 8, 2025 | 25.55 | 25.88 | 25.52 | 25.52 | 25.52 | 0.51% | 5,699 |
| Apr 7, 2025 | 25.59 | 25.98 | 25.39 | 25.39 | 25.39 | -1.17% | 39,525 |
| Apr 4, 2025 | 26.05 | 26.20 | 25.58 | 25.69 | 25.69 | -2.01% | 23,902 |
| Apr 3, 2025 | 26.25 | 26.25 | 26.09 | 26.22 | 26.22 | -0.05% | 11,316 |
| Apr 2, 2025 | 26.24 | 26.27 | 25.93 | 26.23 | 26.23 | 0.02% | 8,254 |
| Apr 1, 2025 | 26.23 | 26.29 | 26.16 | 26.23 | 26.23 | -0.03% | 5,965 |
| Mar 31, 2025 | 26.20 | 26.25 | 26.19 | 26.23 | 26.23 | 0.11% | 9,146 |
| Mar 28, 2025 | 26.18 | 26.21 | 26.15 | 26.21 | 26.21 | -0.02% | 4,070 |
| Mar 27, 2025 | 26.19 | 26.21 | 26.10 | 26.21 | 26.21 | 0.27% | 3,181 |
| Mar 26, 2025 | 26.04 | 26.24 | 26.04 | 26.14 | 26.14 | 0.38% | 18,490 |
| Mar 25, 2025 | 26.20 | 26.29 | 26.04 | 26.04 | 26.04 | -0.50% | 12,110 |
| Mar 24, 2025 | 26.20 | 26.20 | 26.13 | 26.17 | 26.17 | 0.04% | 9,193 |
| Mar 21, 2025 | 26.18 | 26.18 | 26.16 | 26.16 | 26.16 | - | 9,624 |
| Mar 20, 2025 | 26.16 | 26.16 | 26.14 | 26.16 | 26.16 | 0.11% | 7,600 |
| Mar 19, 2025 | 26.14 | 26.14 | 26.12 | 26.13 | 26.13 | - | 3,284 |
| Mar 18, 2025 | 26.10 | 26.13 | 26.08 | 26.13 | 26.13 | -0.04% | 3,781 |
| Mar 17, 2025 | 26.06 | 26.16 | 26.04 | 26.14 | 26.14 | 0.35% | 6,849 |
| Mar 14, 2025 | 25.99 | 26.05 | 25.99 | 26.05 | 26.05 | 0.25% | 4,362 |
| Mar 13, 2025 | 25.97 | 25.99 | 25.94 | 25.99 | 25.99 | -0.02% | 4,985 |
| Mar 12, 2025 | 25.98 | 26.00 | 25.95 | 25.99 | 25.99 | -0.04% | 2,268 |
| Mar 11, 2025 | 25.95 | 26.00 | 25.94 | 26.00 | 26.00 | 0.10% | 4,573 |
| Mar 10, 2025 | 25.97 | 25.99 | 25.93 | 25.97 | 25.97 | 0.01% | 15,408 |
| Mar 7, 2025 | 25.96 | 25.98 | 25.93 | 25.97 | 25.97 | 0.01% | 12,614 |
| Mar 6, 2025 | 25.98 | 25.98 | 25.96 | 25.97 | 25.97 | -0.01% | 3,058 |
| Mar 5, 2025 | 25.97 | 25.98 | 25.96 | 25.97 | 25.97 | -0.03% | 7,912 |
| Mar 4, 2025 | 25.94 | 25.98 | 25.92 | 25.98 | 25.98 | 0.20% | 1,402 |
| Mar 3, 2025 | 25.88 | 25.97 | 25.88 | 25.93 | 25.93 | 0.10% | 3,545 |
| Feb 28, 2025 | 25.98 | 25.98 | 25.88 | 25.90 | 25.90 | -0.08% | 2,363 |
| Feb 27, 2025 | 25.93 | 25.97 | 25.89 | 25.92 | 25.92 | -0.12% | 12,761 |
| Feb 26, 2025 | 25.97 | 25.98 | 25.91 | 25.95 | 25.95 | -0.11% | 8,158 |
| Feb 25, 2025 | 25.96 | 25.98 | 25.96 | 25.98 | 25.98 | 0.07% | 3,947 |
| Feb 24, 2025 | 25.99 | 25.99 | 25.94 | 25.96 | 25.96 | -0.02% | 8,184 |
| Feb 21, 2025 | 25.99 | 25.99 | 25.94 | 25.97 | 25.97 | 0.04% | 2,298 |
| Feb 20, 2025 | 25.95 | 25.97 | 25.94 | 25.96 | 25.96 | -0.02% | 1,329 |
| Feb 19, 2025 | 26.00 | 26.00 | 25.95 | 25.96 | 25.96 | -0.04% | 3,814 |
| Feb 18, 2025 | 25.94 | 25.99 | 25.92 | 25.97 | 25.97 | 0.13% | 6,869 |
| Feb 14, 2025 | 25.95 | 25.97 | 25.93 | 25.94 | 25.94 | 0.10% | 4,907 |