Global Partners LP (GLP)
NYSE: GLP · Real-Time Price · USD
51.54
+0.53 (1.04%)
At close: Jul 18, 2025, 4:00 PM
51.35
-0.19 (-0.37%)
After-hours: Jul 18, 2025, 7:00 PM EDT
Global Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 52.68 | 52.68 | 50.95 | 51.54 | 51.54 | 1.04% | 25,246 |
| Jul 17, 2025 | 50.90 | 51.61 | 50.34 | 51.01 | 51.01 | -0.72% | 64,139 |
| Jul 16, 2025 | 51.50 | 51.98 | 50.69 | 51.38 | 51.38 | 0.25% | 39,695 |
| Jul 15, 2025 | 51.50 | 51.69 | 50.91 | 51.25 | 51.25 | -0.49% | 30,816 |
| Jul 14, 2025 | 51.76 | 52.04 | 51.34 | 51.50 | 51.50 | -0.50% | 32,640 |
| Jul 11, 2025 | 52.41 | 52.45 | 51.35 | 51.76 | 51.76 | -1.43% | 16,270 |
| Jul 10, 2025 | 51.22 | 52.85 | 51.06 | 52.51 | 52.51 | 0.57% | 27,126 |
| Jul 9, 2025 | 51.72 | 52.59 | 50.62 | 52.21 | 52.21 | 0.10% | 27,246 |
| Jul 8, 2025 | 52.01 | 52.66 | 51.58 | 52.16 | 52.16 | 0.73% | 18,440 |
| Jul 7, 2025 | 52.27 | 52.33 | 50.75 | 51.78 | 51.78 | -1.69% | 27,292 |
| Jul 3, 2025 | 52.06 | 52.91 | 52.04 | 52.67 | 52.67 | 0.50% | 7,452 |
| Jul 2, 2025 | 51.59 | 53.00 | 51.04 | 52.41 | 52.41 | 1.49% | 33,732 |
| Jul 1, 2025 | 52.23 | 52.55 | 51.02 | 51.64 | 51.64 | -2.07% | 46,539 |
| Jun 30, 2025 | 52.47 | 53.42 | 52.40 | 52.73 | 52.73 | 0.34% | 31,423 |
| Jun 27, 2025 | 52.50 | 53.50 | 52.13 | 52.55 | 52.55 | -0.81% | 36,567 |
| Jun 26, 2025 | 51.10 | 53.12 | 51.10 | 52.98 | 52.98 | 3.74% | 31,678 |
| Jun 25, 2025 | 52.99 | 53.76 | 51.07 | 51.07 | 51.07 | -4.02% | 71,553 |
| Jun 24, 2025 | 54.83 | 54.99 | 53.21 | 53.21 | 53.21 | -2.37% | 84,169 |
| Jun 23, 2025 | 54.53 | 56.39 | 53.88 | 54.50 | 54.50 | 0.93% | 56,501 |
| Jun 20, 2025 | 54.76 | 55.34 | 53.81 | 54.00 | 54.00 | -1.85% | 407,483 |
| Jun 18, 2025 | 55.31 | 55.60 | 53.59 | 55.02 | 55.02 | -0.45% | 84,720 |
| Jun 17, 2025 | 54.94 | 56.12 | 54.00 | 55.27 | 55.27 | 0.99% | 76,872 |
| Jun 16, 2025 | 55.44 | 56.51 | 54.72 | 54.73 | 54.73 | -1.21% | 69,361 |
| Jun 13, 2025 | 55.98 | 56.36 | 54.51 | 55.40 | 55.40 | -1.44% | 65,771 |
| Jun 12, 2025 | 54.20 | 56.45 | 54.00 | 56.21 | 56.21 | 4.09% | 52,908 |
| Jun 11, 2025 | 53.81 | 54.88 | 53.47 | 54.00 | 54.00 | 0.65% | 63,891 |
| Jun 10, 2025 | 53.28 | 55.00 | 52.76 | 53.65 | 53.65 | -0.65% | 52,990 |
| Jun 9, 2025 | 53.28 | 54.60 | 52.46 | 54.00 | 54.00 | 0.67% | 71,070 |
| Jun 6, 2025 | 53.42 | 54.34 | 52.46 | 53.64 | 53.64 | 0.92% | 38,088 |
| Jun 5, 2025 | 53.85 | 54.77 | 52.27 | 53.15 | 53.15 | 0.38% | 67,212 |
| Jun 4, 2025 | 53.01 | 54.70 | 52.95 | 52.95 | 52.95 | -1.96% | 40,547 |
| Jun 3, 2025 | 52.75 | 54.98 | 52.08 | 54.01 | 54.01 | 1.83% | 56,746 |
| Jun 2, 2025 | 52.93 | 53.84 | 52.00 | 53.04 | 53.04 | 0.99% | 44,960 |
| May 30, 2025 | 52.85 | 52.98 | 52.00 | 52.52 | 52.52 | -0.10% | 52,735 |
| May 29, 2025 | 52.45 | 53.30 | 50.93 | 52.57 | 52.57 | 0.15% | 53,830 |
| May 28, 2025 | 51.72 | 53.08 | 51.47 | 52.49 | 52.49 | 0.19% | 34,302 |
| May 27, 2025 | 50.91 | 52.48 | 50.33 | 52.39 | 52.39 | 3.41% | 68,712 |
| May 23, 2025 | 49.38 | 50.66 | 49.33 | 50.66 | 50.66 | 2.86% | 43,429 |
| May 22, 2025 | 49.01 | 50.26 | 49.01 | 49.25 | 49.25 | -1.14% | 28,705 |
| May 21, 2025 | 51.00 | 51.00 | 48.88 | 49.82 | 49.82 | -1.81% | 62,975 |
| May 20, 2025 | 49.17 | 50.77 | 47.53 | 50.74 | 50.74 | 3.81% | 76,281 |
| May 19, 2025 | 49.68 | 50.33 | 47.32 | 48.88 | 48.88 | -0.97% | 84,800 |
| May 16, 2025 | 50.16 | 50.66 | 48.60 | 49.36 | 49.36 | -1.73% | 56,013 |
| May 15, 2025 | 49.63 | 50.80 | 47.69 | 50.23 | 50.23 | 1.70% | 68,610 |
| May 14, 2025 | 48.82 | 49.46 | 48.15 | 49.39 | 49.39 | 1.40% | 86,022 |
| May 13, 2025 | 47.31 | 48.80 | 47.31 | 48.71 | 48.71 | 4.44% | 47,478 |
| 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 |