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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 53.42 | 54.34 | 52.46 | 52.95 | - | -0.39% | 9,172 |
| 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 |
| 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 |