Global Partners LP (GLP)
NYSE: GLP · Real-Time Price · USD
49.12
-1.65 (-3.25%)
Apr 21, 2025, 4:00 PM EDT - Market closed
Global Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 50.98 | 50.98 | 48.14 | 48.91 | 48.91 | -3.66% | 36,612 |
| Apr 17, 2025 | 50.42 | 52.05 | 50.23 | 50.77 | 50.77 | -0.08% | 23,938 |
| Apr 16, 2025 | 49.02 | 51.33 | 48.88 | 50.81 | 50.81 | 3.10% | 39,782 |
| Apr 15, 2025 | 49.95 | 50.00 | 48.12 | 49.28 | 49.28 | 0.31% | 35,041 |
| Apr 14, 2025 | 48.01 | 49.52 | 48.01 | 49.13 | 49.13 | 1.91% | 19,758 |
| Apr 11, 2025 | 47.72 | 48.91 | 45.75 | 48.21 | 48.21 | 5.19% | 40,396 |
| Apr 10, 2025 | 47.94 | 47.94 | 44.32 | 45.83 | 45.83 | -5.49% | 65,444 |
| Apr 9, 2025 | 44.26 | 49.08 | 43.20 | 48.49 | 48.49 | 7.97% | 83,653 |
| Apr 8, 2025 | 49.11 | 49.11 | 44.62 | 44.91 | 44.91 | -5.31% | 72,565 |
| Apr 7, 2025 | 45.11 | 49.23 | 44.56 | 47.43 | 47.43 | -3.24% | 105,411 |
| Apr 4, 2025 | 54.06 | 54.06 | 47.91 | 49.02 | 49.02 | -11.47% | 93,427 |
| Apr 3, 2025 | 54.65 | 56.31 | 53.50 | 55.37 | 55.37 | -0.32% | 31,539 |
| Apr 2, 2025 | 54.13 | 56.59 | 54.13 | 55.55 | 55.55 | 1.31% | 29,585 |
| Apr 1, 2025 | 53.53 | 54.94 | 53.19 | 54.83 | 54.83 | 2.72% | 20,987 |
| Mar 31, 2025 | 53.56 | 54.82 | 53.32 | 53.38 | 53.38 | -1.20% | 42,816 |
| Mar 28, 2025 | 54.22 | 54.24 | 53.02 | 54.03 | 54.03 | -0.11% | 16,676 |
| Mar 27, 2025 | 53.79 | 54.43 | 52.57 | 54.09 | 54.09 | 1.20% | 32,053 |
| Mar 26, 2025 | 53.54 | 54.48 | 51.98 | 53.45 | 53.45 | -0.17% | 27,332 |
| Mar 25, 2025 | 52.41 | 53.87 | 52.34 | 53.54 | 53.54 | 1.63% | 46,200 |
| Mar 24, 2025 | 52.90 | 53.76 | 52.16 | 52.68 | 52.68 | -0.81% | 29,323 |
| Mar 21, 2025 | 55.06 | 55.06 | 52.94 | 53.11 | 53.11 | -2.51% | 295,655 |
| Mar 20, 2025 | 55.08 | 55.08 | 53.74 | 54.48 | 54.48 | -1.11% | 43,472 |
| Mar 19, 2025 | 55.03 | 56.28 | 54.59 | 55.09 | 55.09 | 0.97% | 47,096 |
| Mar 18, 2025 | 55.19 | 56.35 | 54.29 | 54.56 | 54.56 | -0.40% | 58,352 |
| Mar 17, 2025 | 54.23 | 56.39 | 54.23 | 54.78 | 54.78 | 0.05% | 85,957 |
| Mar 14, 2025 | 55.84 | 56.40 | 54.14 | 54.75 | 54.75 | 0.09% | 116,659 |
| Mar 13, 2025 | 53.57 | 55.89 | 53.42 | 54.70 | 54.70 | 1.39% | 86,217 |
| Mar 12, 2025 | 54.35 | 54.92 | 53.84 | 53.95 | 53.95 | -1.39% | 60,806 |
| Mar 11, 2025 | 53.20 | 54.71 | 52.76 | 54.71 | 54.71 | 1.63% | 77,173 |
| Mar 10, 2025 | 52.46 | 54.59 | 52.39 | 53.83 | 53.83 | 0.65% | 67,914 |
| Mar 7, 2025 | 52.22 | 54.05 | 51.30 | 53.48 | 53.48 | 1.10% | 74,995 |
| Mar 6, 2025 | 53.86 | 53.98 | 52.11 | 52.90 | 52.90 | -3.02% | 58,724 |
| Mar 5, 2025 | 55.00 | 56.00 | 53.32 | 54.55 | 54.55 | -1.48% | 56,875 |
| Mar 4, 2025 | 55.60 | 56.14 | 54.82 | 55.37 | 55.37 | -3.30% | 72,574 |
| Mar 3, 2025 | 57.63 | 58.11 | 55.54 | 57.26 | 57.26 | -0.30% | 66,602 |
| Feb 28, 2025 | 53.26 | 57.64 | 53.26 | 57.43 | 57.43 | 1.52% | 113,128 |
| Feb 27, 2025 | 58.83 | 58.83 | 56.57 | 56.57 | 56.57 | -3.05% | 87,713 |
| Feb 26, 2025 | 58.84 | 59.20 | 58.10 | 58.35 | 58.35 | 0.31% | 92,926 |
| Feb 25, 2025 | 58.54 | 58.65 | 56.58 | 58.17 | 58.17 | -0.07% | 48,404 |
| Feb 24, 2025 | 58.03 | 58.68 | 56.81 | 58.21 | 58.21 | -0.03% | 54,208 |
| Feb 21, 2025 | 59.89 | 60.00 | 57.74 | 58.23 | 58.23 | -2.76% | 47,064 |
| Feb 20, 2025 | 58.08 | 59.93 | 57.00 | 59.88 | 59.88 | 2.57% | 65,498 |
| Feb 19, 2025 | 58.43 | 59.08 | 57.33 | 58.38 | 58.38 | -1.75% | 58,362 |
| Feb 18, 2025 | 56.90 | 59.42 | 56.72 | 59.42 | 59.42 | 3.83% | 59,515 |
| Feb 14, 2025 | 57.26 | 58.10 | 57.06 | 57.23 | 57.23 | 0.18% | 49,890 |
| Feb 13, 2025 | 56.29 | 57.16 | 55.79 | 57.13 | 57.13 | 2.37% | 50,115 |
| Feb 12, 2025 | 56.32 | 56.72 | 55.02 | 55.81 | 55.81 | -0.78% | 52,396 |
| Feb 11, 2025 | 57.45 | 57.45 | 56.00 | 56.25 | 56.25 | -2.09% | 76,426 |
| Feb 10, 2025 | 57.22 | 58.87 | 56.83 | 57.45 | 57.45 | -1.03% | 266,219 |
| Feb 7, 2025 | 57.65 | 58.86 | 57.31 | 58.05 | 57.31 | -0.34% | 96,763 |