Global Partners LP (GLP)
NYSE: GLP · Real-Time Price · USD
50.50
+0.10 (0.20%)
At close: Aug 28, 2026, 4:00 PM EDT
50.70
+0.20 (0.40%)
After-hours: Aug 28, 2026, 7:30 PM EDT
Global Partners LP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 50.42 | 50.79 | 49.90 | 50.50 | 50.50 | 0.20% | 44,898 |
| Aug 27, 2026 | 49.66 | 50.40 | 49.66 | 50.40 | 50.40 | 0.64% | 32,590 |
| Aug 26, 2026 | 49.27 | 50.20 | 49.27 | 50.08 | 50.08 | 0.68% | 37,073 |
| Aug 25, 2026 | 50.39 | 50.39 | 49.55 | 49.74 | 49.74 | -1.33% | 53,282 |
| Aug 24, 2026 | 50.02 | 50.50 | 49.72 | 50.41 | 50.41 | 0.06% | 68,118 |
| Aug 21, 2026 | 50.75 | 50.75 | 49.88 | 50.38 | 50.38 | -0.38% | 56,139 |
| Aug 20, 2026 | 50.50 | 50.95 | 50.29 | 50.57 | 50.57 | -0.14% | 55,210 |
| Aug 19, 2026 | 50.90 | 51.13 | 50.08 | 50.64 | 50.64 | -0.22% | 57,099 |
| Aug 18, 2026 | 51.45 | 51.46 | 50.56 | 50.75 | 50.75 | -0.26% | 53,622 |
| Aug 17, 2026 | 50.83 | 51.54 | 50.46 | 50.88 | 50.88 | 0.10% | 88,705 |
| Aug 14, 2026 | 50.00 | 51.14 | 50.00 | 50.83 | 50.83 | 2.01% | 121,637 |
| Aug 13, 2026 | 50.88 | 51.25 | 49.72 | 49.83 | 49.83 | -1.91% | 72,024 |
| Aug 12, 2026 | 49.06 | 51.58 | 49.06 | 50.80 | 50.80 | 1.58% | 125,967 |
| Aug 11, 2026 | 49.60 | 50.08 | 48.83 | 50.01 | 50.01 | - | 148,529 |
| Aug 10, 2026 | 49.20 | 50.01 | 48.80 | 50.01 | 50.01 | 1.23% | 217,490 |
| Aug 7, 2026 | 49.17 | 50.36 | 48.69 | 50.18 | 49.40 | 3.42% | 149,259 |
| Aug 6, 2026 | 48.49 | 49.35 | 48.15 | 48.52 | 47.77 | -0.27% | 51,109 |
| Aug 5, 2026 | 49.46 | 49.59 | 48.50 | 48.65 | 47.89 | -1.20% | 67,827 |
| Aug 4, 2026 | 49.10 | 49.54 | 48.75 | 49.24 | 48.47 | -1.03% | 61,940 |
| Aug 3, 2026 | 49.68 | 49.96 | 48.76 | 49.75 | 48.98 | 0.57% | 110,581 |
| Jul 31, 2026 | 47.78 | 49.71 | 47.78 | 49.47 | 48.70 | 1.02% | 94,921 |
| Jul 30, 2026 | 49.20 | 49.60 | 48.57 | 48.97 | 48.21 | 1.05% | 75,633 |
| Jul 29, 2026 | 49.04 | 49.75 | 48.24 | 48.46 | 47.71 | -0.35% | 87,861 |
| Jul 28, 2026 | 47.87 | 49.08 | 47.87 | 48.63 | 47.87 | 0.85% | 34,843 |
| Jul 27, 2026 | 48.38 | 49.25 | 48.03 | 48.22 | 47.47 | -0.33% | 46,637 |
| Jul 24, 2026 | 48.25 | 49.25 | 48.25 | 48.38 | 47.63 | 0.12% | 58,971 |
| Jul 23, 2026 | 48.94 | 49.17 | 48.27 | 48.32 | 47.57 | -1.53% | 48,904 |
| Jul 22, 2026 | 48.81 | 49.25 | 48.53 | 49.07 | 48.31 | 1.70% | 49,671 |
| Jul 21, 2026 | 48.39 | 48.78 | 47.62 | 48.25 | 47.50 | -0.21% | 59,415 |
| Jul 20, 2026 | 48.06 | 48.63 | 47.99 | 48.35 | 47.60 | 1.15% | 46,606 |
| Jul 17, 2026 | 49.08 | 49.24 | 47.77 | 47.80 | 47.06 | -2.13% | 70,956 |
| Jul 16, 2026 | 48.08 | 49.50 | 47.36 | 48.84 | 48.08 | 2.05% | 62,226 |
| Jul 15, 2026 | 48.50 | 49.18 | 47.61 | 47.86 | 47.12 | -1.85% | 51,099 |
| Jul 14, 2026 | 48.72 | 49.24 | 48.15 | 48.76 | 48.00 | 0.06% | 57,760 |
| Jul 13, 2026 | 48.82 | 48.95 | 46.56 | 48.73 | 47.97 | 0.83% | 67,610 |
| Jul 10, 2026 | 48.55 | 48.69 | 47.88 | 48.33 | 47.58 | 0.62% | 45,581 |
| Jul 9, 2026 | 49.01 | 49.50 | 48.02 | 48.03 | 47.28 | -2.95% | 40,752 |
| Jul 8, 2026 | 48.88 | 49.50 | 48.22 | 49.49 | 48.72 | 2.10% | 150,276 |
| Jul 7, 2026 | 47.67 | 48.96 | 47.23 | 48.47 | 47.72 | 2.87% | 127,128 |
| Jul 6, 2026 | 46.30 | 48.06 | 46.30 | 47.12 | 46.39 | -0.74% | 93,161 |
| Jul 2, 2026 | 47.45 | 48.32 | 46.79 | 47.47 | 46.73 | 0.13% | 186,222 |
| Jul 1, 2026 | 46.55 | 47.45 | 46.55 | 47.41 | 46.67 | 1.76% | 93,439 |
| Jun 30, 2026 | 47.25 | 47.58 | 46.48 | 46.59 | 45.87 | -0.91% | 149,067 |
| Jun 29, 2026 | 46.20 | 47.49 | 46.20 | 47.02 | 46.29 | 1.12% | 132,364 |
| Jun 26, 2026 | 46.16 | 47.06 | 45.91 | 46.50 | 45.78 | 0.69% | 202,190 |
| Jun 25, 2026 | 43.86 | 46.63 | 43.86 | 46.18 | 45.46 | 4.76% | 334,891 |
| Jun 24, 2026 | 46.00 | 46.50 | 43.82 | 44.08 | 43.39 | -4.34% | 221,431 |
| Jun 23, 2026 | 43.44 | 46.52 | 43.44 | 46.08 | 45.36 | 6.94% | 215,614 |
| Jun 22, 2026 | 42.44 | 44.25 | 41.81 | 43.09 | 42.42 | 1.20% | 99,368 |
| Jun 18, 2026 | 43.36 | 43.63 | 41.93 | 42.58 | 41.92 | -1.89% | 538,955 |