Global Partners LP (GLP)
NYSE: GLP · Real-Time Price · USD
50.26
-1.46 (-2.82%)
At close: May 21, 2026, 4:00 PM EDT
50.38
+0.12 (0.24%)
After-hours: May 21, 2026, 7:00 PM EDT
Global Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 51.83 | 52.00 | 49.95 | 50.26 | 50.26 | -2.82% | 71,855 |
| May 20, 2026 | 49.89 | 52.00 | 49.49 | 51.72 | 51.72 | 3.34% | 180,773 |
| May 19, 2026 | 48.90 | 50.24 | 48.01 | 50.05 | 50.05 | 2.35% | 172,828 |
| May 18, 2026 | 49.14 | 49.65 | 48.64 | 48.90 | 48.90 | -0.65% | 106,945 |
| May 15, 2026 | 49.70 | 50.05 | 48.76 | 49.22 | 49.22 | -0.55% | 138,935 |
| May 14, 2026 | 49.00 | 50.30 | 48.37 | 49.49 | 49.49 | 1.21% | 178,761 |
| May 13, 2026 | 48.75 | 48.99 | 48.32 | 48.90 | 48.90 | 0.33% | 94,882 |
| May 12, 2026 | 48.11 | 48.75 | 47.00 | 48.74 | 48.74 | 1.95% | 28,547 |
| May 11, 2026 | 48.22 | 48.75 | 47.65 | 47.81 | 47.81 | -1.93% | 78,509 |
| May 8, 2026 | 47.75 | 49.57 | 47.34 | 48.75 | 47.99 | 2.09% | 117,747 |
| May 7, 2026 | 47.86 | 47.86 | 46.13 | 47.75 | 47.00 | -0.19% | 46,986 |
| May 6, 2026 | 48.48 | 48.95 | 46.66 | 47.84 | 47.09 | -1.38% | 55,115 |
| May 5, 2026 | 47.96 | 49.00 | 47.80 | 48.51 | 47.75 | 1.38% | 16,940 |
| May 4, 2026 | 49.00 | 49.33 | 47.81 | 47.85 | 47.10 | -2.33% | 23,921 |
| May 1, 2026 | 48.25 | 49.32 | 48.03 | 48.99 | 48.22 | 1.55% | 69,985 |
| Apr 30, 2026 | 47.50 | 48.78 | 45.81 | 48.24 | 47.48 | 1.58% | 44,549 |
| Apr 29, 2026 | 47.25 | 48.25 | 46.58 | 47.49 | 46.74 | 0.55% | 38,817 |
| Apr 28, 2026 | 46.14 | 47.25 | 45.60 | 47.23 | 46.49 | 2.36% | 34,439 |
| Apr 27, 2026 | 46.45 | 46.83 | 46.02 | 46.14 | 45.42 | -0.54% | 18,811 |
| Apr 24, 2026 | 47.25 | 47.25 | 45.80 | 46.39 | 45.66 | -1.65% | 15,535 |
| Apr 23, 2026 | 46.11 | 47.47 | 46.00 | 47.17 | 46.43 | 1.75% | 82,159 |
| Apr 22, 2026 | 45.87 | 46.61 | 45.04 | 46.36 | 45.63 | 0.74% | 44,835 |
| Apr 21, 2026 | 45.50 | 46.72 | 45.20 | 46.02 | 45.30 | 1.19% | 15,664 |
| Apr 20, 2026 | 45.47 | 46.16 | 45.34 | 45.48 | 44.77 | -0.57% | 25,296 |
| Apr 17, 2026 | 45.04 | 46.44 | 44.73 | 45.74 | 45.02 | 1.06% | 56,117 |
| Apr 16, 2026 | 45.66 | 46.32 | 44.92 | 45.26 | 44.55 | -0.40% | 26,745 |
| Apr 15, 2026 | 44.96 | 46.35 | 44.96 | 45.44 | 44.73 | -1.17% | 20,471 |
| Apr 14, 2026 | 45.17 | 46.00 | 44.58 | 45.98 | 45.26 | 0.26% | 28,694 |
| Apr 13, 2026 | 46.71 | 46.71 | 45.17 | 45.86 | 45.14 | -0.22% | 17,350 |
| Apr 10, 2026 | 45.66 | 46.44 | 45.66 | 45.96 | 45.24 | -0.26% | 14,657 |
| Apr 9, 2026 | 47.02 | 47.98 | 45.45 | 46.08 | 45.36 | -2.87% | 33,976 |
| Apr 8, 2026 | 45.85 | 47.44 | 45.17 | 47.44 | 46.70 | 2.15% | 40,770 |
| Apr 7, 2026 | 45.78 | 46.74 | 45.03 | 46.44 | 45.71 | 1.93% | 21,698 |
| Apr 6, 2026 | 44.56 | 46.15 | 44.56 | 45.56 | 44.85 | 1.24% | 66,532 |
| Apr 2, 2026 | 43.89 | 45.27 | 43.89 | 45.00 | 44.29 | 2.55% | 79,887 |
| Apr 1, 2026 | 42.70 | 44.43 | 42.00 | 43.88 | 43.19 | 4.23% | 46,961 |
| Mar 31, 2026 | 42.90 | 44.66 | 41.98 | 42.10 | 41.44 | -0.71% | 70,999 |
| Mar 30, 2026 | 44.24 | 44.99 | 40.83 | 42.40 | 41.73 | -4.44% | 77,720 |
| Mar 27, 2026 | 44.46 | 44.84 | 44.00 | 44.37 | 43.67 | -1.40% | 34,105 |
| Mar 26, 2026 | 44.97 | 45.74 | 44.12 | 45.00 | 44.29 | -0.24% | 73,801 |
| Mar 25, 2026 | 46.59 | 46.59 | 44.01 | 45.11 | 44.40 | -2.30% | 39,415 |
| Mar 24, 2026 | 46.13 | 46.78 | 45.54 | 46.17 | 45.45 | -0.54% | 37,055 |
| Mar 23, 2026 | 46.81 | 47.29 | 46.26 | 46.42 | 45.69 | -0.47% | 45,232 |
| Mar 20, 2026 | 48.50 | 48.50 | 46.64 | 46.64 | 45.91 | -3.82% | 213,849 |
| Mar 19, 2026 | 48.00 | 48.50 | 47.62 | 48.49 | 47.73 | 1.19% | 30,874 |
| Mar 18, 2026 | 47.47 | 47.94 | 47.00 | 47.92 | 47.17 | 0.95% | 33,612 |
| Mar 17, 2026 | 47.45 | 48.24 | 46.55 | 47.47 | 46.73 | 0.21% | 38,903 |
| Mar 16, 2026 | 46.58 | 47.37 | 46.37 | 47.37 | 46.63 | 1.91% | 25,768 |
| Mar 13, 2026 | 47.03 | 47.94 | 45.56 | 46.48 | 45.75 | -2.41% | 57,927 |
| Mar 12, 2026 | 47.58 | 48.11 | 47.03 | 47.63 | 46.88 | -0.06% | 32,146 |