Global Partners LP (GLP)
NYSE: GLP · Real-Time Price · USD
46.00
-0.44 (-0.95%)
Apr 8, 2026, 12:07 PM EDT - Market open
Global Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 45.85 | 46.00 | 45.17 | 45.90 | - | -1.16% | 4,063 |
| Apr 7, 2026 | 45.78 | 46.74 | 45.03 | 46.44 | 46.44 | 1.93% | 21,698 |
| Apr 6, 2026 | 44.56 | 46.15 | 44.56 | 45.56 | 45.56 | 1.24% | 66,526 |
| Apr 2, 2026 | 43.89 | 45.27 | 43.89 | 45.00 | 45.00 | 2.55% | 79,587 |
| Apr 1, 2026 | 42.70 | 44.43 | 42.00 | 43.88 | 43.88 | 4.23% | 46,961 |
| Mar 31, 2026 | 42.90 | 44.66 | 41.98 | 42.10 | 42.10 | -0.71% | 70,999 |
| Mar 30, 2026 | 44.24 | 44.99 | 40.83 | 42.40 | 42.40 | -4.44% | 77,715 |
| Mar 27, 2026 | 44.46 | 44.84 | 44.00 | 44.37 | 44.37 | -1.40% | 34,105 |
| Mar 26, 2026 | 44.97 | 45.74 | 44.12 | 45.00 | 45.00 | -0.24% | 73,797 |
| Mar 25, 2026 | 46.59 | 46.59 | 44.01 | 45.11 | 45.11 | -2.30% | 39,415 |
| Mar 24, 2026 | 46.13 | 46.78 | 45.54 | 46.17 | 46.17 | -0.54% | 37,052 |
| Mar 23, 2026 | 46.81 | 47.29 | 46.26 | 46.42 | 46.42 | -0.47% | 45,232 |
| Mar 20, 2026 | 48.50 | 48.50 | 46.64 | 46.64 | 46.64 | -3.82% | 213,847 |
| Mar 19, 2026 | 48.00 | 48.50 | 47.62 | 48.49 | 48.49 | 1.19% | 30,874 |
| Mar 18, 2026 | 47.47 | 47.94 | 47.00 | 47.92 | 47.92 | 0.95% | 33,611 |
| Mar 17, 2026 | 47.45 | 48.24 | 46.55 | 47.47 | 47.47 | 0.21% | 38,903 |
| Mar 16, 2026 | 46.58 | 47.37 | 46.37 | 47.37 | 47.37 | 1.91% | 25,768 |
| Mar 13, 2026 | 47.03 | 47.94 | 45.56 | 46.48 | 46.48 | -2.41% | 57,527 |
| Mar 12, 2026 | 47.58 | 48.11 | 47.03 | 47.63 | 47.63 | -0.06% | 32,146 |
| Mar 11, 2026 | 47.49 | 48.44 | 47.41 | 47.66 | 47.66 | 0.08% | 29,183 |
| Mar 10, 2026 | 47.75 | 48.83 | 47.61 | 47.62 | 47.62 | -0.79% | 39,357 |
| Mar 9, 2026 | 47.79 | 48.44 | 47.18 | 48.00 | 48.00 | 0.82% | 32,778 |
| Mar 6, 2026 | 48.50 | 49.03 | 47.41 | 47.61 | 47.61 | -1.84% | 32,752 |
| Mar 5, 2026 | 47.76 | 48.91 | 47.76 | 48.50 | 48.50 | 0.54% | 68,315 |
| Mar 4, 2026 | 49.17 | 49.17 | 47.79 | 48.24 | 48.24 | -1.63% | 26,137 |
| Mar 3, 2026 | 48.75 | 49.17 | 47.17 | 49.04 | 49.04 | 0.62% | 63,105 |
| Mar 2, 2026 | 47.20 | 48.74 | 45.99 | 48.74 | 48.74 | 3.75% | 37,902 |
| Feb 27, 2026 | 48.50 | 48.74 | 46.38 | 46.98 | 46.98 | -2.87% | 71,220 |
| Feb 26, 2026 | 47.47 | 48.50 | 47.37 | 48.37 | 48.37 | 0.65% | 46,194 |
| Feb 25, 2026 | 48.20 | 48.64 | 47.35 | 48.06 | 48.06 | -0.27% | 45,925 |
| Feb 24, 2026 | 48.49 | 49.10 | 48.00 | 48.19 | 48.19 | -1.11% | 58,716 |
| Feb 23, 2026 | 48.39 | 48.73 | 47.41 | 48.73 | 48.73 | 0.52% | 36,847 |
| Feb 20, 2026 | 48.25 | 49.33 | 47.90 | 48.48 | 48.48 | -0.02% | 61,759 |
| Feb 19, 2026 | 48.50 | 48.50 | 47.74 | 48.49 | 48.49 | 0.10% | 31,775 |
| Feb 18, 2026 | 47.89 | 48.71 | 47.75 | 48.44 | 48.44 | 1.47% | 28,913 |
| Feb 17, 2026 | 48.75 | 48.75 | 47.44 | 47.74 | 47.74 | -2.07% | 23,530 |
| Feb 13, 2026 | 48.47 | 49.16 | 47.87 | 48.75 | 48.75 | 0.72% | 70,143 |
| Feb 12, 2026 | 48.83 | 48.84 | 47.85 | 48.40 | 48.40 | -0.08% | 85,799 |
| Feb 11, 2026 | 47.50 | 48.50 | 47.39 | 48.44 | 48.44 | 2.56% | 89,986 |
| Feb 10, 2026 | 46.98 | 47.50 | 46.59 | 47.23 | 47.23 | 1.96% | 43,072 |
| Feb 9, 2026 | 46.01 | 47.42 | 45.85 | 46.32 | 46.32 | -1.32% | 74,383 |
| Feb 6, 2026 | 47.50 | 47.75 | 46.69 | 46.94 | 46.18 | -0.72% | 46,400 |
| Feb 5, 2026 | 47.44 | 47.44 | 45.83 | 47.28 | 46.51 | -0.88% | 44,471 |
| Feb 4, 2026 | 47.84 | 48.09 | 47.25 | 47.70 | 46.93 | 0.34% | 25,252 |
| Feb 3, 2026 | 47.10 | 47.89 | 46.54 | 47.54 | 46.77 | 2.15% | 26,015 |
| Feb 2, 2026 | 47.14 | 47.31 | 46.31 | 46.54 | 45.79 | -1.44% | 49,278 |
| Jan 30, 2026 | 47.29 | 47.79 | 45.76 | 47.22 | 46.46 | -1.30% | 35,354 |
| Jan 29, 2026 | 46.99 | 48.13 | 46.61 | 47.84 | 47.07 | 2.33% | 72,684 |
| Jan 28, 2026 | 46.00 | 47.11 | 45.69 | 46.75 | 45.99 | 1.99% | 41,692 |
| Jan 27, 2026 | 45.52 | 45.99 | 44.79 | 45.84 | 45.10 | 1.10% | 40,557 |