Global Partners LP (GLP)
NYSE: GLP · Real-Time Price · USD
43.42
+1.29 (3.06%)
At close: Nov 25, 2025, 4:00 PM EST
43.42
0.00 (0.00%)
After-hours: Nov 25, 2025, 7:00 PM EST
Global Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 42.37 | 43.42 | 41.41 | 43.01 | - | 2.09% | 12,319 |
| Nov 24, 2025 | 42.00 | 43.88 | 41.12 | 42.13 | 42.13 | 0.26% | 44,782 |
| Nov 21, 2025 | 42.56 | 43.61 | 42.02 | 42.02 | 42.02 | -2.01% | 44,414 |
| Nov 20, 2025 | 42.31 | 43.99 | 42.25 | 42.88 | 42.88 | 1.08% | 32,065 |
| Nov 19, 2025 | 42.00 | 42.80 | 42.00 | 42.42 | 42.42 | 0.02% | 23,846 |
| Nov 18, 2025 | 42.03 | 44.03 | 41.81 | 42.41 | 42.41 | 0.26% | 36,379 |
| Nov 17, 2025 | 43.20 | 43.50 | 42.00 | 42.30 | 42.30 | -2.67% | 32,986 |
| Nov 14, 2025 | 43.06 | 44.57 | 42.39 | 43.46 | 43.46 | 2.60% | 65,237 |
| Nov 13, 2025 | 41.64 | 42.70 | 41.63 | 42.36 | 42.36 | 2.27% | 74,462 |
| Nov 12, 2025 | 41.72 | 42.21 | 41.29 | 41.42 | 41.42 | -1.33% | 72,533 |
| Nov 11, 2025 | 41.07 | 42.25 | 40.77 | 41.98 | 41.98 | 3.20% | 192,511 |
| Nov 10, 2025 | 42.18 | 42.18 | 40.00 | 40.68 | 40.68 | -3.53% | 124,109 |
| Nov 7, 2025 | 41.45 | 43.60 | 39.70 | 42.17 | 41.42 | -5.26% | 85,305 |
| Nov 6, 2025 | 45.31 | 45.60 | 44.51 | 44.51 | 43.71 | -1.50% | 27,138 |
| Nov 5, 2025 | 44.01 | 45.22 | 44.01 | 45.19 | 44.38 | 1.78% | 40,763 |
| Nov 4, 2025 | 44.50 | 45.10 | 43.97 | 44.40 | 43.61 | -0.83% | 50,900 |
| Nov 3, 2025 | 45.01 | 46.02 | 44.63 | 44.77 | 43.97 | -0.97% | 59,582 |
| Oct 31, 2025 | 45.64 | 45.81 | 44.51 | 45.21 | 44.40 | -0.33% | 52,809 |
| Oct 30, 2025 | 45.73 | 46.37 | 44.18 | 45.36 | 44.55 | -0.79% | 53,682 |
| Oct 29, 2025 | 46.20 | 46.37 | 45.58 | 45.72 | 44.90 | -0.95% | 19,106 |
| Oct 28, 2025 | 45.51 | 46.36 | 44.98 | 46.16 | 45.33 | 1.21% | 40,316 |
| Oct 27, 2025 | 45.53 | 45.91 | 45.08 | 45.61 | 44.79 | -0.39% | 18,054 |
| Oct 24, 2025 | 46.15 | 46.37 | 45.35 | 45.79 | 44.97 | -0.39% | 21,507 |
| Oct 23, 2025 | 46.03 | 46.25 | 45.30 | 45.97 | 45.15 | 0.48% | 21,699 |
| Oct 22, 2025 | 45.50 | 45.98 | 45.00 | 45.75 | 44.93 | 0.84% | 20,712 |
| Oct 21, 2025 | 45.01 | 45.65 | 44.85 | 45.37 | 44.56 | 0.33% | 22,086 |
| Oct 20, 2025 | 44.49 | 45.35 | 44.49 | 45.22 | 44.41 | 0.62% | 49,429 |
| Oct 17, 2025 | 43.83 | 44.94 | 43.31 | 44.94 | 44.14 | 2.39% | 50,794 |
| Oct 16, 2025 | 45.32 | 45.32 | 43.86 | 43.89 | 43.10 | -2.36% | 46,118 |
| Oct 15, 2025 | 44.85 | 45.85 | 44.60 | 44.95 | 44.15 | 0.45% | 40,602 |
| Oct 14, 2025 | 45.51 | 45.85 | 44.25 | 44.75 | 43.95 | -1.17% | 119,219 |
| Oct 13, 2025 | 44.01 | 45.50 | 44.01 | 45.28 | 44.47 | 3.21% | 35,713 |
| Oct 10, 2025 | 44.20 | 45.28 | 43.75 | 43.87 | 43.08 | -1.44% | 53,521 |
| Oct 9, 2025 | 45.45 | 45.75 | 44.51 | 44.51 | 43.71 | -2.07% | 58,092 |
| Oct 8, 2025 | 46.27 | 46.64 | 45.37 | 45.45 | 44.64 | -1.60% | 34,036 |
| Oct 7, 2025 | 46.41 | 46.41 | 45.68 | 46.19 | 45.36 | 0.35% | 30,358 |
| Oct 6, 2025 | 46.45 | 46.91 | 46.00 | 46.03 | 45.21 | -0.90% | 59,961 |
| Oct 3, 2025 | 47.19 | 47.80 | 46.09 | 46.45 | 45.62 | -1.57% | 47,181 |
| Oct 2, 2025 | 47.90 | 47.90 | 47.03 | 47.19 | 46.35 | -1.23% | 40,981 |
| Oct 1, 2025 | 48.01 | 48.06 | 47.55 | 47.78 | 46.92 | -0.46% | 56,596 |
| Sep 30, 2025 | 49.12 | 49.22 | 47.62 | 48.00 | 47.14 | -2.02% | 120,088 |
| Sep 29, 2025 | 49.80 | 49.80 | 48.66 | 48.99 | 48.11 | -2.00% | 68,512 |
| Sep 26, 2025 | 50.75 | 50.91 | 49.82 | 49.99 | 49.09 | -0.34% | 76,625 |
| Sep 25, 2025 | 50.94 | 50.94 | 49.83 | 50.16 | 49.26 | -1.34% | 63,589 |
| Sep 24, 2025 | 49.06 | 50.95 | 48.99 | 50.84 | 49.93 | 3.17% | 42,497 |
| Sep 23, 2025 | 49.13 | 50.00 | 48.92 | 49.28 | 48.40 | - | 39,758 |
| Sep 22, 2025 | 49.01 | 49.81 | 48.86 | 49.28 | 48.40 | 0.08% | 85,879 |
| Sep 19, 2025 | 50.63 | 50.63 | 49.13 | 49.24 | 48.36 | -3.17% | 238,011 |
| Sep 18, 2025 | 50.72 | 51.37 | 50.41 | 50.85 | 49.94 | -0.49% | 62,512 |
| Sep 17, 2025 | 50.76 | 51.79 | 50.69 | 51.10 | 50.19 | -0.10% | 61,591 |