Global Partners LP (GLP)
NYSE: GLP · Real-Time Price · USD
46.64
-1.53 (-3.18%)
May 12, 2025, 4:00 PM - Market closed
Global Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 48.25 | 49.97 | 46.56 | 46.64 | 46.64 | -3.18% | 83,486 |
| May 9, 2025 | 47.51 | 48.56 | 47.00 | 48.17 | 48.17 | 0.25% | 91,712 |
| May 8, 2025 | 51.50 | 51.76 | 48.00 | 48.05 | 47.32 | -4.24% | 102,858 |
| May 7, 2025 | 50.61 | 51.15 | 49.57 | 50.18 | 49.42 | -0.61% | 55,376 |
| May 6, 2025 | 51.17 | 51.73 | 49.75 | 50.49 | 49.72 | -0.67% | 21,198 |
| May 5, 2025 | 51.30 | 51.85 | 49.62 | 50.83 | 50.06 | -0.95% | 33,896 |
| May 2, 2025 | 51.71 | 51.79 | 50.50 | 51.32 | 50.54 | 1.42% | 14,375 |
| May 1, 2025 | 51.53 | 51.96 | 50.60 | 50.60 | 49.83 | -1.33% | 32,321 |
| Apr 30, 2025 | 52.02 | 52.68 | 49.86 | 51.28 | 50.50 | -0.79% | 40,795 |
| Apr 29, 2025 | 52.23 | 52.53 | 51.37 | 51.69 | 50.90 | -0.46% | 31,703 |
| Apr 28, 2025 | 51.30 | 52.17 | 50.67 | 51.93 | 51.14 | 0.12% | 18,776 |
| Apr 25, 2025 | 52.96 | 52.96 | 50.31 | 51.87 | 51.08 | -1.44% | 17,041 |
| Apr 24, 2025 | 51.74 | 53.15 | 50.40 | 52.63 | 51.83 | 1.72% | 25,570 |
| Apr 23, 2025 | 51.00 | 51.76 | 48.68 | 51.74 | 50.95 | 3.98% | 35,618 |
| Apr 22, 2025 | 49.27 | 51.08 | 48.92 | 49.76 | 49.00 | 1.74% | 17,130 |
| Apr 21, 2025 | 50.98 | 50.98 | 48.14 | 48.91 | 48.17 | -3.66% | 36,612 |
| Apr 17, 2025 | 50.42 | 52.05 | 50.23 | 50.77 | 50.00 | -0.08% | 23,938 |
| Apr 16, 2025 | 49.02 | 51.33 | 48.88 | 50.81 | 50.04 | 3.10% | 39,782 |
| Apr 15, 2025 | 49.95 | 50.00 | 48.12 | 49.28 | 48.53 | 0.31% | 35,041 |
| Apr 14, 2025 | 48.01 | 49.52 | 48.01 | 49.13 | 48.38 | 1.91% | 19,758 |
| Apr 11, 2025 | 47.72 | 48.91 | 45.75 | 48.21 | 47.48 | 5.19% | 40,396 |
| Apr 10, 2025 | 47.94 | 47.94 | 44.32 | 45.83 | 45.13 | -5.49% | 65,444 |
| Apr 9, 2025 | 44.26 | 49.08 | 43.20 | 48.49 | 47.75 | 7.97% | 83,653 |
| Apr 8, 2025 | 49.11 | 49.11 | 44.62 | 44.91 | 44.23 | -5.31% | 72,565 |
| Apr 7, 2025 | 45.11 | 49.23 | 44.56 | 47.43 | 46.71 | -3.24% | 105,411 |
| Apr 4, 2025 | 54.06 | 54.06 | 47.91 | 49.02 | 48.27 | -11.47% | 93,427 |
| Apr 3, 2025 | 54.65 | 56.31 | 53.50 | 55.37 | 54.53 | -0.32% | 31,539 |
| Apr 2, 2025 | 54.13 | 56.59 | 54.13 | 55.55 | 54.70 | 1.31% | 29,585 |
| Apr 1, 2025 | 53.53 | 54.94 | 53.19 | 54.83 | 54.00 | 2.72% | 20,987 |
| Mar 31, 2025 | 53.56 | 54.82 | 53.32 | 53.38 | 52.57 | -1.20% | 42,816 |
| Mar 28, 2025 | 54.22 | 54.24 | 53.02 | 54.03 | 53.21 | -0.11% | 16,676 |
| Mar 27, 2025 | 53.79 | 54.43 | 52.57 | 54.09 | 53.27 | 1.20% | 32,053 |
| Mar 26, 2025 | 53.54 | 54.48 | 51.98 | 53.45 | 52.64 | -0.17% | 27,332 |
| Mar 25, 2025 | 52.41 | 53.87 | 52.34 | 53.54 | 52.73 | 1.63% | 46,200 |
| Mar 24, 2025 | 52.90 | 53.76 | 52.16 | 52.68 | 51.88 | -0.81% | 29,323 |
| Mar 21, 2025 | 55.06 | 55.06 | 52.94 | 53.11 | 52.30 | -2.51% | 295,655 |
| Mar 20, 2025 | 55.08 | 55.08 | 53.74 | 54.48 | 53.65 | -1.11% | 43,472 |
| Mar 19, 2025 | 55.03 | 56.28 | 54.59 | 55.09 | 54.25 | 0.97% | 47,096 |
| Mar 18, 2025 | 55.19 | 56.35 | 54.29 | 54.56 | 53.73 | -0.40% | 58,352 |
| Mar 17, 2025 | 54.23 | 56.39 | 54.23 | 54.78 | 53.95 | 0.05% | 85,957 |
| Mar 14, 2025 | 55.84 | 56.40 | 54.14 | 54.75 | 53.92 | 0.09% | 116,659 |
| Mar 13, 2025 | 53.57 | 55.89 | 53.42 | 54.70 | 53.87 | 1.39% | 86,217 |
| Mar 12, 2025 | 54.35 | 54.92 | 53.84 | 53.95 | 53.13 | -1.39% | 60,806 |
| Mar 11, 2025 | 53.20 | 54.71 | 52.76 | 54.71 | 53.88 | 1.63% | 77,173 |
| Mar 10, 2025 | 52.46 | 54.59 | 52.39 | 53.83 | 53.01 | 0.65% | 67,914 |
| Mar 7, 2025 | 52.22 | 54.05 | 51.30 | 53.48 | 52.67 | 1.10% | 74,995 |
| Mar 6, 2025 | 53.86 | 53.98 | 52.11 | 52.90 | 52.09 | -3.02% | 58,724 |
| Mar 5, 2025 | 55.00 | 56.00 | 53.32 | 54.55 | 53.72 | -1.48% | 56,875 |
| Mar 4, 2025 | 55.60 | 56.14 | 54.82 | 55.37 | 54.53 | -3.30% | 72,574 |
| Mar 3, 2025 | 57.63 | 58.11 | 55.54 | 57.26 | 56.39 | -0.30% | 66,602 |