Global Partners LP (GLP.PRB)
NYSE: GLP.PRB · Real-Time Price · USD · Preferred Stock
25.98
-0.00 (-0.01%)
At close: Jul 11, 2025
Global Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 25.96 | 25.98 | 25.95 | 25.97 | 25.97 | 0.03% | 5,201 |
| Jul 14, 2025 | 26.00 | 26.00 | 25.93 | 25.96 | 25.96 | -0.09% | 8,344 |
| Jul 11, 2025 | 26.00 | 26.00 | 25.96 | 25.98 | 25.98 | -0.01% | 9,654 |
| Jul 10, 2025 | 26.00 | 26.00 | 25.97 | 25.99 | 25.99 | 0.10% | 2,970 |
| Jul 9, 2025 | 25.99 | 26.00 | 25.96 | 25.96 | 25.96 | -0.06% | 3,419 |
| Jul 8, 2025 | 25.95 | 25.99 | 25.94 | 25.98 | 25.98 | 0.17% | 1,785 |
| Jul 7, 2025 | 26.00 | 26.00 | 25.92 | 25.93 | 25.93 | -0.13% | 5,497 |
| Jul 3, 2025 | 25.99 | 25.99 | 25.91 | 25.97 | 25.97 | 0.16% | 4,199 |
| Jul 2, 2025 | 25.89 | 25.95 | 25.89 | 25.92 | 25.92 | 0.20% | 4,551 |
| Jul 1, 2025 | 25.88 | 25.93 | 25.87 | 25.87 | 25.87 | 0.07% | 4,165 |
| Jun 30, 2025 | 25.81 | 25.88 | 25.81 | 25.85 | 25.85 | 0.12% | 5,976 |
| Jun 27, 2025 | 25.78 | 25.85 | 25.77 | 25.82 | 25.82 | -0.19% | 3,510 |
| Jun 26, 2025 | 25.90 | 25.90 | 25.86 | 25.87 | 25.87 | -0.03% | 1,552 |
| Jun 25, 2025 | 25.96 | 25.98 | 25.80 | 25.88 | 25.88 | 0.18% | 5,631 |
| Jun 24, 2025 | 25.84 | 25.86 | 25.77 | 25.83 | 25.83 | -0.03% | 8,738 |
| Jun 23, 2025 | 25.89 | 25.89 | 25.80 | 25.84 | 25.84 | 0.24% | 2,553 |
| 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 |