Global Partners LP (GLP)
NYSE: GLP · Real-Time Price · USD
49.37
+1.41 (2.94%)
At close: Oct 9, 2026, 4:00 PM EDT
50.33
+0.96 (1.94%)
After-hours: Oct 9, 2026, 7:30 PM EDT
Global Partners LP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 48.13 | 50.05 | 47.97 | 49.37 | 49.37 | 2.94% | 120,865 |
| Oct 8, 2026 | 47.60 | 48.11 | 46.81 | 47.96 | 47.96 | 1.85% | 63,515 |
| Oct 7, 2026 | 47.10 | 47.68 | 46.15 | 47.09 | 47.09 | -1.07% | 87,480 |
| Oct 6, 2026 | 46.59 | 47.64 | 46.59 | 47.60 | 47.60 | 2.45% | 29,572 |
| Oct 5, 2026 | 46.51 | 47.35 | 45.81 | 46.46 | 46.46 | -0.94% | 52,012 |
| Oct 2, 2026 | 46.00 | 47.45 | 46.00 | 46.90 | 46.90 | 0.80% | 24,165 |
| Oct 1, 2026 | 46.01 | 46.70 | 45.76 | 46.53 | 46.53 | 0.50% | 165,151 |
| Sep 30, 2026 | 46.44 | 46.50 | 45.73 | 46.30 | 46.30 | -0.30% | 47,775 |
| Sep 29, 2026 | 47.00 | 47.00 | 46.25 | 46.44 | 46.44 | -1.55% | 65,603 |
| Sep 28, 2026 | 47.54 | 47.68 | 47.01 | 47.17 | 47.17 | -0.78% | 45,396 |
| Sep 25, 2026 | 47.95 | 48.28 | 47.16 | 47.54 | 47.54 | -0.65% | 32,985 |
| Sep 24, 2026 | 48.41 | 48.98 | 47.74 | 47.85 | 47.85 | -0.68% | 43,115 |
| Sep 23, 2026 | 49.76 | 49.97 | 48.12 | 48.18 | 48.18 | -2.17% | 38,216 |
| Sep 22, 2026 | 50.22 | 50.64 | 49.16 | 49.25 | 49.25 | -2.71% | 48,611 |
| Sep 21, 2026 | 49.16 | 50.63 | 48.96 | 50.62 | 50.62 | 3.35% | 74,351 |
| Sep 18, 2026 | 50.25 | 50.73 | 48.98 | 48.98 | 48.98 | -2.91% | 99,499 |
| Sep 17, 2026 | 50.76 | 51.36 | 50.12 | 50.45 | 50.45 | -0.61% | 50,937 |
| Sep 16, 2026 | 50.91 | 51.21 | 50.06 | 50.76 | 50.76 | -0.22% | 53,906 |
| Sep 15, 2026 | 51.83 | 51.83 | 50.59 | 50.87 | 50.87 | -0.49% | 82,953 |
| Sep 14, 2026 | 52.72 | 52.90 | 51.11 | 51.12 | 51.12 | -3.09% | 56,976 |
| Sep 11, 2026 | 53.65 | 53.74 | 52.12 | 52.75 | 52.75 | -2.44% | 37,415 |
| Sep 10, 2026 | 53.72 | 54.29 | 53.17 | 54.07 | 54.07 | 1.12% | 115,725 |
| Sep 9, 2026 | 53.48 | 53.78 | 52.89 | 53.47 | 53.47 | 0.68% | 84,026 |
| Sep 8, 2026 | 52.51 | 53.74 | 52.25 | 53.11 | 53.11 | 0.78% | 55,848 |
| Sep 4, 2026 | 51.78 | 52.79 | 51.78 | 52.70 | 52.70 | 0.42% | 30,978 |
| Sep 3, 2026 | 52.83 | 52.83 | 52.04 | 52.48 | 52.48 | -0.21% | 42,460 |
| Sep 2, 2026 | 51.76 | 52.69 | 51.63 | 52.59 | 52.59 | 1.15% | 73,730 |
| Sep 1, 2026 | 51.24 | 52.01 | 51.22 | 51.99 | 51.99 | 1.25% | 75,429 |
| Aug 31, 2026 | 50.37 | 51.56 | 50.37 | 51.35 | 51.35 | 1.68% | 44,482 |
| 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 |