Global Partners LP (GLP)
NYSE: GLP · Real-Time Price · USD
47.92
+0.45 (0.95%)
At close: Mar 18, 2026, 4:00 PM EDT
47.89
-0.03 (-0.06%)
After-hours: Mar 18, 2026, 7:00 PM EDT
Global Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 44.35 | 45.35 | 44.25 | 45.34 | 44.61 | 2.42% | 28,801 |
| Jan 23, 2026 | 44.37 | 45.00 | 44.25 | 44.27 | 43.55 | -0.54% | 25,940 |
| Jan 22, 2026 | 45.00 | 45.02 | 44.19 | 44.51 | 43.79 | -1.26% | 26,477 |
| Jan 21, 2026 | 45.46 | 45.60 | 44.49 | 45.08 | 44.35 | 1.35% | 33,049 |
| Jan 20, 2026 | 43.99 | 44.93 | 43.99 | 44.48 | 43.76 | 0.27% | 38,177 |
| Jan 16, 2026 | 44.81 | 45.00 | 43.67 | 44.36 | 43.64 | -2.12% | 30,185 |
| Jan 15, 2026 | 43.84 | 45.33 | 43.21 | 45.32 | 44.59 | 2.30% | 42,954 |
| Jan 14, 2026 | 44.50 | 45.00 | 43.91 | 44.30 | 43.58 | -0.09% | 22,987 |
| Jan 13, 2026 | 43.52 | 44.56 | 43.52 | 44.34 | 43.62 | 2.02% | 24,927 |
| Jan 12, 2026 | 42.93 | 43.61 | 42.17 | 43.46 | 42.76 | 1.92% | 29,596 |
| Jan 9, 2026 | 42.10 | 42.65 | 41.68 | 42.64 | 41.95 | 1.77% | 33,926 |
| Jan 8, 2026 | 40.00 | 42.38 | 40.00 | 41.90 | 41.22 | 5.86% | 67,640 |
| Jan 7, 2026 | 40.86 | 40.86 | 39.58 | 39.58 | 38.94 | -2.99% | 68,685 |
| Jan 6, 2026 | 42.60 | 42.98 | 40.51 | 40.80 | 40.14 | -5.05% | 61,274 |