Global Partners LP (GLP)
NYSE: GLP · Real-Time Price · USD
53.62
+0.47 (0.88%)
Jun 6, 2025, 2:23 PM - Market open

Global Partners LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202553.4254.3452.4652.95--0.39%9,172
Jun 5, 202553.8554.7752.2753.1553.150.38%67,212
Jun 4, 202553.0154.7052.9552.9552.95-1.96%40,547
Jun 3, 202552.7554.9852.0854.0154.011.83%56,746
Jun 2, 202552.9353.8452.0053.0453.040.99%44,960
May 30, 202552.8552.9852.0052.5252.52-0.10%52,735
May 29, 202552.4553.3050.9352.5752.570.15%53,830
May 28, 202551.7253.0851.4752.4952.490.19%34,302
May 27, 202550.9152.4850.3352.3952.393.41%68,712
May 23, 202549.3850.6649.3350.6650.662.86%43,429
May 22, 202549.0150.2649.0149.2549.25-1.14%28,705
May 21, 202551.0051.0048.8849.8249.82-1.81%62,975
May 20, 202549.1750.7747.5350.7450.743.81%76,281
May 19, 202549.6850.3347.3248.8848.88-0.97%84,800
May 16, 202550.1650.6648.6049.3649.36-1.73%56,013
May 15, 202549.6350.8047.6950.2350.231.70%68,610
May 14, 202548.8249.4648.1549.3949.391.40%86,022
May 13, 202547.3148.8047.3148.7148.714.44%47,478
May 12, 202548.2549.9746.5646.6446.64-3.18%83,486
May 9, 202547.5148.5647.0048.1748.170.25%91,712
May 8, 202551.5051.7648.0048.0547.32-4.24%102,858
May 7, 202550.6151.1549.5750.1849.42-0.61%55,376
May 6, 202551.1751.7349.7550.4949.72-0.67%21,198
May 5, 202551.3051.8549.6250.8350.06-0.95%33,896
May 2, 202551.7151.7950.5051.3250.541.42%14,375
May 1, 202551.5351.9650.6050.6049.83-1.33%32,321
Apr 30, 202552.0252.6849.8651.2850.50-0.79%40,795
Apr 29, 202552.2352.5351.3751.6950.90-0.46%31,703
Apr 28, 202551.3052.1750.6751.9351.140.12%18,776
Apr 25, 202552.9652.9650.3151.8751.08-1.44%17,041
Apr 24, 202551.7453.1550.4052.6351.831.72%25,570
Apr 23, 202551.0051.7648.6851.7450.953.98%35,618
Apr 22, 202549.2751.0848.9249.7649.001.74%17,130
Apr 21, 202550.9850.9848.1448.9148.17-3.66%36,612
Apr 17, 202550.4252.0550.2350.7750.00-0.08%23,938
Apr 16, 202549.0251.3348.8850.8150.043.10%39,782
Apr 15, 202549.9550.0048.1249.2848.530.31%35,041
Apr 14, 202548.0149.5248.0149.1348.381.91%19,758
Apr 11, 202547.7248.9145.7548.2147.485.19%40,396
Apr 10, 202547.9447.9444.3245.8345.13-5.49%65,444
Apr 9, 202544.2649.0843.2048.4947.757.97%83,653
Apr 8, 202549.1149.1144.6244.9144.23-5.31%72,565
Apr 7, 202545.1149.2344.5647.4346.71-3.24%105,411
Apr 4, 202554.0654.0647.9149.0248.27-11.47%93,427
Apr 3, 202554.6556.3153.5055.3754.53-0.32%31,539
Apr 2, 202554.1356.5954.1355.5554.701.31%29,585
Apr 1, 202553.5354.9453.1954.8354.002.72%20,987
Mar 31, 202553.5654.8253.3253.3852.57-1.20%42,816
Mar 28, 202554.2254.2453.0254.0353.21-0.11%16,676
Mar 27, 202553.7954.4352.5754.0953.271.20%32,053