Global Partners LP (GLP)
NYSE: GLP · Real-Time Price · USD
46.19
+0.16 (0.35%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Global Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 46.41 | 46.41 | 45.68 | 46.19 | 46.19 | 0.35% | 30,358 |
| Oct 6, 2025 | 46.45 | 46.91 | 46.00 | 46.03 | 46.03 | -0.90% | 59,961 |
| Oct 3, 2025 | 47.19 | 47.80 | 46.09 | 46.45 | 46.45 | -1.57% | 47,181 |
| Oct 2, 2025 | 47.90 | 47.90 | 47.03 | 47.19 | 47.19 | -1.23% | 40,981 |
| Oct 1, 2025 | 48.01 | 48.06 | 47.55 | 47.78 | 47.78 | -0.46% | 56,596 |
| Sep 30, 2025 | 49.12 | 49.22 | 47.62 | 48.00 | 48.00 | -2.02% | 120,088 |
| Sep 29, 2025 | 49.80 | 49.80 | 48.66 | 48.99 | 48.99 | -2.00% | 68,512 |
| Sep 26, 2025 | 50.75 | 50.91 | 49.82 | 49.99 | 49.99 | -0.34% | 76,625 |
| Sep 25, 2025 | 50.94 | 50.94 | 49.83 | 50.16 | 50.16 | -1.34% | 63,589 |
| Sep 24, 2025 | 49.06 | 50.95 | 48.99 | 50.84 | 50.84 | 3.17% | 42,497 |
| Sep 23, 2025 | 49.13 | 50.00 | 48.92 | 49.28 | 49.28 | - | 39,758 |
| Sep 22, 2025 | 49.01 | 49.81 | 48.86 | 49.28 | 49.28 | 0.08% | 85,879 |
| Sep 19, 2025 | 50.63 | 50.63 | 49.13 | 49.24 | 49.24 | -3.17% | 238,011 |
| Sep 18, 2025 | 50.72 | 51.37 | 50.41 | 50.85 | 50.85 | -0.49% | 62,512 |
| Sep 17, 2025 | 50.76 | 51.79 | 50.69 | 51.10 | 51.10 | -0.10% | 61,591 |
| Sep 16, 2025 | 50.33 | 51.42 | 50.33 | 51.15 | 51.15 | 1.63% | 57,447 |
| Sep 15, 2025 | 52.25 | 52.29 | 50.33 | 50.33 | 50.33 | -3.73% | 141,191 |
| Sep 12, 2025 | 51.64 | 52.68 | 51.29 | 52.28 | 52.28 | 1.02% | 153,816 |
| Sep 11, 2025 | 51.55 | 52.23 | 51.49 | 51.75 | 51.75 | -0.71% | 49,598 |
| Sep 10, 2025 | 52.42 | 53.15 | 51.71 | 52.12 | 52.12 | -0.57% | 63,215 |
| Sep 9, 2025 | 52.00 | 52.65 | 51.35 | 52.42 | 52.42 | 0.71% | 59,406 |
| Sep 8, 2025 | 51.68 | 52.26 | 50.88 | 52.05 | 52.05 | 1.13% | 182,416 |
| Sep 5, 2025 | 52.21 | 52.50 | 50.98 | 51.47 | 51.47 | -1.42% | 146,474 |
| Sep 4, 2025 | 53.00 | 53.00 | 52.17 | 52.21 | 52.21 | -1.25% | 123,023 |
| Sep 3, 2025 | 52.44 | 53.21 | 51.84 | 52.87 | 52.87 | 0.28% | 80,004 |
| Sep 2, 2025 | 53.20 | 53.24 | 52.51 | 52.72 | 52.72 | -0.73% | 29,167 |
| Aug 29, 2025 | 52.99 | 53.25 | 52.26 | 53.11 | 53.11 | 0.21% | 26,235 |
| Aug 28, 2025 | 52.15 | 53.25 | 51.82 | 53.00 | 53.00 | 1.83% | 102,240 |
| Aug 27, 2025 | 51.75 | 52.28 | 51.05 | 52.05 | 52.05 | 0.58% | 54,635 |
| Aug 26, 2025 | 50.80 | 51.75 | 50.60 | 51.75 | 51.75 | 1.23% | 88,712 |
| Aug 25, 2025 | 50.63 | 51.66 | 50.54 | 51.12 | 51.12 | 0.29% | 70,913 |
| Aug 22, 2025 | 51.05 | 51.50 | 49.89 | 50.97 | 50.97 | -0.12% | 36,103 |
| Aug 21, 2025 | 50.69 | 51.50 | 50.69 | 51.03 | 51.03 | 0.99% | 74,819 |
| Aug 20, 2025 | 50.51 | 51.14 | 50.25 | 50.53 | 50.53 | 0.86% | 47,150 |
| Aug 19, 2025 | 50.01 | 50.94 | 50.01 | 50.10 | 50.10 | -0.28% | 33,113 |
| Aug 18, 2025 | 49.52 | 50.95 | 49.09 | 50.24 | 50.24 | 0.48% | 55,791 |
| Aug 15, 2025 | 51.00 | 51.15 | 49.53 | 50.00 | 50.00 | -2.00% | 49,069 |
| Aug 14, 2025 | 51.00 | 51.52 | 50.47 | 51.02 | 51.02 | 0.08% | 59,097 |
| Aug 13, 2025 | 50.50 | 51.42 | 49.50 | 50.98 | 50.98 | 2.27% | 65,536 |
| Aug 12, 2025 | 49.03 | 49.86 | 48.72 | 49.85 | 49.85 | 1.73% | 47,813 |
| Aug 11, 2025 | 50.51 | 50.82 | 48.90 | 49.00 | 49.00 | -2.41% | 57,601 |
| Aug 8, 2025 | 48.78 | 52.34 | 48.78 | 50.21 | 50.21 | -0.08% | 80,224 |
| Aug 7, 2025 | 50.20 | 51.13 | 49.72 | 50.25 | 49.51 | 0.18% | 59,485 |
| Aug 6, 2025 | 51.06 | 51.75 | 50.16 | 50.16 | 49.42 | -1.49% | 20,232 |
| Aug 5, 2025 | 52.29 | 52.29 | 50.87 | 50.92 | 50.17 | -2.38% | 29,253 |
| Aug 4, 2025 | 51.24 | 52.84 | 51.24 | 52.16 | 51.39 | 1.12% | 37,334 |
| Aug 1, 2025 | 52.16 | 52.37 | 51.25 | 51.58 | 50.82 | -1.75% | 23,517 |
| Jul 31, 2025 | 51.54 | 52.95 | 51.54 | 52.50 | 51.73 | -0.02% | 21,081 |
| Jul 30, 2025 | 52.36 | 52.87 | 51.61 | 52.51 | 51.74 | - | 18,818 |
| Jul 29, 2025 | 51.51 | 52.64 | 51.51 | 52.51 | 51.74 | 1.72% | 39,127 |