Global Partners LP (GLP)
NYSE: GLP · Real-Time Price · USD
53.11
+0.11 (0.21%)
At close: Aug 29, 2025, 4:00 PM
53.13
+0.02 (0.03%)
After-hours: Aug 29, 2025, 7:00 PM EDT
Global Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 51.12 | 51.79 | 51.12 | 51.62 | 50.86 | 0.04% | 21,993 |
| Jul 25, 2025 | 51.93 | 52.19 | 51.47 | 51.60 | 50.84 | -1.09% | 30,076 |
| Jul 24, 2025 | 52.04 | 52.30 | 51.50 | 52.17 | 51.40 | 0.44% | 31,576 |
| Jul 23, 2025 | 51.90 | 52.50 | 51.51 | 51.94 | 51.18 | 0.08% | 25,757 |
| Jul 22, 2025 | 51.53 | 52.41 | 51.50 | 51.90 | 51.14 | 1.55% | 21,416 |
| Jul 21, 2025 | 52.00 | 52.00 | 50.91 | 51.11 | 50.36 | -0.83% | 22,091 |
| Jul 18, 2025 | 52.68 | 52.68 | 50.95 | 51.54 | 50.78 | 1.04% | 25,246 |
| Jul 17, 2025 | 50.90 | 51.61 | 50.34 | 51.01 | 50.26 | -0.72% | 64,139 |
| Jul 16, 2025 | 51.50 | 51.98 | 50.69 | 51.38 | 50.62 | 0.25% | 39,695 |
| Jul 15, 2025 | 51.50 | 51.69 | 50.91 | 51.25 | 50.50 | -0.49% | 30,816 |
| Jul 14, 2025 | 51.76 | 52.04 | 51.34 | 51.50 | 50.74 | -0.50% | 32,640 |
| Jul 11, 2025 | 52.41 | 52.45 | 51.35 | 51.76 | 51.00 | -1.43% | 16,270 |
| Jul 10, 2025 | 51.22 | 52.85 | 51.06 | 52.51 | 51.74 | 0.57% | 27,126 |
| Jul 9, 2025 | 51.72 | 52.59 | 50.62 | 52.21 | 51.44 | 0.10% | 27,246 |
| Jul 8, 2025 | 52.01 | 52.66 | 51.58 | 52.16 | 51.39 | 0.73% | 18,440 |
| Jul 7, 2025 | 52.27 | 52.33 | 50.75 | 51.78 | 51.02 | -1.69% | 27,292 |
| Jul 3, 2025 | 52.06 | 52.91 | 52.04 | 52.67 | 51.90 | 0.50% | 7,452 |
| Jul 2, 2025 | 51.59 | 53.00 | 51.04 | 52.41 | 51.64 | 1.49% | 33,732 |
| Jul 1, 2025 | 52.23 | 52.55 | 51.02 | 51.64 | 50.88 | -2.07% | 46,539 |
| Jun 30, 2025 | 52.47 | 53.42 | 52.40 | 52.73 | 51.95 | 0.34% | 31,423 |
| Jun 27, 2025 | 52.50 | 53.50 | 52.13 | 52.55 | 51.78 | -0.81% | 36,567 |
| Jun 26, 2025 | 51.10 | 53.12 | 51.10 | 52.98 | 52.20 | 3.74% | 31,678 |
| Jun 25, 2025 | 52.99 | 53.76 | 51.07 | 51.07 | 50.32 | -4.02% | 71,553 |
| Jun 24, 2025 | 54.83 | 54.99 | 53.21 | 53.21 | 52.43 | -2.37% | 84,169 |
| Jun 23, 2025 | 54.53 | 56.39 | 53.88 | 54.50 | 53.70 | 0.93% | 56,501 |
| Jun 20, 2025 | 54.76 | 55.34 | 53.81 | 54.00 | 53.21 | -1.85% | 407,483 |