Global Partners LP (GLP)
NYSE: GLP · Real-Time Price · USD
54.71
+1.33 (2.49%)
At close: Apr 1, 2025, 3:59 PM
53.90
-0.81 (-1.48%)
After-hours: Apr 1, 2025, 4:07 PM EDT
Global Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 53.53 | 54.97 | 53.19 | 54.71 | - | 2.49% | 18,407 |
| 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 |
| Feb 6, 2025 | 57.99 | 58.25 | 56.39 | 58.25 | 57.51 | 0.45% | 84,388 |
| Feb 5, 2025 | 58.91 | 59.03 | 56.47 | 57.99 | 57.25 | -0.03% | 91,863 |
| Feb 4, 2025 | 55.80 | 58.47 | 54.78 | 58.01 | 57.27 | 2.22% | 159,050 |
| Feb 3, 2025 | 52.62 | 56.75 | 52.62 | 56.75 | 56.03 | 4.74% | 138,051 |
| Jan 31, 2025 | 56.47 | 57.22 | 54.07 | 54.18 | 53.49 | -4.43% | 248,722 |
| Jan 30, 2025 | 52.80 | 56.69 | 50.90 | 56.69 | 55.97 | 6.76% | 754,188 |
| Jan 29, 2025 | 53.00 | 53.76 | 51.33 | 53.10 | 52.43 | 0.76% | 86,768 |
| Jan 28, 2025 | 51.17 | 52.83 | 50.63 | 52.70 | 52.03 | 4.44% | 110,418 |
| Jan 27, 2025 | 51.85 | 51.96 | 50.15 | 50.46 | 49.82 | -1.87% | 57,310 |
| Jan 24, 2025 | 51.12 | 52.93 | 50.98 | 51.42 | 50.77 | -0.48% | 91,757 |
| Jan 23, 2025 | 51.67 | 52.48 | 50.44 | 51.67 | 51.01 | -0.42% | 91,384 |
| Jan 22, 2025 | 53.01 | 53.38 | 51.70 | 51.89 | 51.23 | -2.59% | 74,150 |
| Jan 21, 2025 | 52.81 | 53.87 | 51.60 | 53.27 | 52.59 | 0.78% | 65,889 |