Global Partners LP (GLP)
NYSE: GLP · Real-Time Price · USD
44.84
-0.85 (-1.86%)
At close: Dec 5, 2025, 4:00 PM EST
44.78
-0.06 (-0.13%)
After-hours: Dec 5, 2025, 7:00 PM EST
Global Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.04 | 45.83 | 44.44 | 44.84 | 44.84 | -1.86% | 40,704 |
| Dec 4, 2025 | 43.57 | 46.00 | 43.30 | 45.69 | 45.69 | 4.12% | 43,816 |
| Dec 3, 2025 | 43.16 | 44.98 | 42.81 | 43.88 | 43.88 | 1.50% | 56,584 |
| Dec 2, 2025 | 44.01 | 44.14 | 42.31 | 43.23 | 43.23 | -1.01% | 55,376 |
| Dec 1, 2025 | 43.12 | 44.58 | 42.52 | 43.67 | 43.67 | -0.70% | 46,963 |
| Nov 28, 2025 | 43.56 | 44.81 | 43.46 | 43.98 | 43.98 | 0.80% | 33,165 |
| Nov 26, 2025 | 43.56 | 44.79 | 42.88 | 43.63 | 43.63 | 0.48% | 32,549 |
| Nov 25, 2025 | 42.37 | 43.51 | 41.41 | 43.42 | 43.42 | 3.06% | 34,500 |
| Nov 24, 2025 | 42.00 | 43.88 | 41.12 | 42.13 | 42.13 | 0.26% | 44,782 |
| Nov 21, 2025 | 42.56 | 43.61 | 42.02 | 42.02 | 42.02 | -2.01% | 44,414 |
| Nov 20, 2025 | 42.31 | 43.99 | 42.25 | 42.88 | 42.88 | 1.08% | 32,065 |
| Nov 19, 2025 | 42.00 | 42.80 | 42.00 | 42.42 | 42.42 | 0.02% | 23,846 |
| Nov 18, 2025 | 42.03 | 44.03 | 41.81 | 42.41 | 42.41 | 0.26% | 36,379 |
| Nov 17, 2025 | 43.20 | 43.50 | 42.00 | 42.30 | 42.30 | -2.67% | 32,986 |
| Nov 14, 2025 | 43.06 | 44.57 | 42.39 | 43.46 | 43.46 | 2.60% | 65,237 |
| Nov 13, 2025 | 41.64 | 42.70 | 41.63 | 42.36 | 42.36 | 2.27% | 74,462 |
| Nov 12, 2025 | 41.72 | 42.21 | 41.29 | 41.42 | 41.42 | -1.33% | 72,533 |
| Nov 11, 2025 | 41.07 | 42.25 | 40.77 | 41.98 | 41.98 | 3.20% | 192,511 |
| Nov 10, 2025 | 42.18 | 42.18 | 40.00 | 40.68 | 40.68 | -3.53% | 124,109 |
| Nov 7, 2025 | 41.45 | 43.60 | 39.70 | 42.17 | 41.42 | -5.26% | 85,305 |
| Nov 6, 2025 | 45.31 | 45.60 | 44.51 | 44.51 | 43.71 | -1.50% | 27,138 |
| Nov 5, 2025 | 44.01 | 45.22 | 44.01 | 45.19 | 44.38 | 1.78% | 40,763 |
| Nov 4, 2025 | 44.50 | 45.10 | 43.97 | 44.40 | 43.61 | -0.83% | 50,900 |
| Nov 3, 2025 | 45.01 | 46.02 | 44.63 | 44.77 | 43.97 | -0.97% | 59,582 |
| Oct 31, 2025 | 45.64 | 45.81 | 44.51 | 45.21 | 44.40 | -0.33% | 52,809 |
| Oct 30, 2025 | 45.73 | 46.37 | 44.18 | 45.36 | 44.55 | -0.79% | 53,682 |
| Oct 29, 2025 | 46.20 | 46.37 | 45.58 | 45.72 | 44.90 | -0.95% | 19,106 |
| Oct 28, 2025 | 45.51 | 46.36 | 44.98 | 46.16 | 45.33 | 1.21% | 40,316 |
| Oct 27, 2025 | 45.53 | 45.91 | 45.08 | 45.61 | 44.79 | -0.39% | 18,054 |
| Oct 24, 2025 | 46.15 | 46.37 | 45.35 | 45.79 | 44.97 | -0.39% | 21,507 |
| Oct 23, 2025 | 46.03 | 46.25 | 45.30 | 45.97 | 45.15 | 0.48% | 21,699 |
| Oct 22, 2025 | 45.50 | 45.98 | 45.00 | 45.75 | 44.93 | 0.84% | 20,712 |
| Oct 21, 2025 | 45.01 | 45.65 | 44.85 | 45.37 | 44.56 | 0.33% | 22,086 |
| Oct 20, 2025 | 44.49 | 45.35 | 44.49 | 45.22 | 44.41 | 0.62% | 49,429 |
| Oct 17, 2025 | 43.83 | 44.94 | 43.31 | 44.94 | 44.14 | 2.39% | 50,794 |
| Oct 16, 2025 | 45.32 | 45.32 | 43.86 | 43.89 | 43.10 | -2.36% | 46,118 |
| Oct 15, 2025 | 44.85 | 45.85 | 44.60 | 44.95 | 44.15 | 0.45% | 40,602 |
| Oct 14, 2025 | 45.51 | 45.85 | 44.25 | 44.75 | 43.95 | -1.17% | 119,219 |
| Oct 13, 2025 | 44.01 | 45.50 | 44.01 | 45.28 | 44.47 | 3.21% | 35,713 |
| Oct 10, 2025 | 44.20 | 45.28 | 43.75 | 43.87 | 43.08 | -1.44% | 53,521 |
| Oct 9, 2025 | 45.45 | 45.75 | 44.51 | 44.51 | 43.71 | -2.07% | 58,092 |
| Oct 8, 2025 | 46.27 | 46.64 | 45.37 | 45.45 | 44.64 | -1.60% | 34,036 |
| Oct 7, 2025 | 46.41 | 46.41 | 45.68 | 46.19 | 45.36 | 0.35% | 30,358 |
| Oct 6, 2025 | 46.45 | 46.91 | 46.00 | 46.03 | 45.21 | -0.90% | 59,961 |
| Oct 3, 2025 | 47.19 | 47.80 | 46.09 | 46.45 | 45.62 | -1.57% | 47,181 |
| Oct 2, 2025 | 47.90 | 47.90 | 47.03 | 47.19 | 46.35 | -1.23% | 40,981 |
| Oct 1, 2025 | 48.01 | 48.06 | 47.55 | 47.78 | 46.92 | -0.46% | 56,596 |
| Sep 30, 2025 | 49.12 | 49.22 | 47.62 | 48.00 | 47.14 | -2.02% | 120,088 |
| Sep 29, 2025 | 49.80 | 49.80 | 48.66 | 48.99 | 48.11 | -2.00% | 68,512 |
| Sep 26, 2025 | 50.75 | 50.91 | 49.82 | 49.99 | 49.09 | -0.34% | 76,625 |
| Sep 25, 2025 | 50.94 | 50.94 | 49.83 | 50.16 | 49.26 | -1.34% | 63,589 |
| Sep 24, 2025 | 49.06 | 50.95 | 48.99 | 50.84 | 49.93 | 3.17% | 42,497 |
| Sep 23, 2025 | 49.13 | 50.00 | 48.92 | 49.28 | 48.40 | - | 39,758 |
| Sep 22, 2025 | 49.01 | 49.81 | 48.86 | 49.28 | 48.40 | 0.08% | 85,879 |
| Sep 19, 2025 | 50.63 | 50.63 | 49.13 | 49.24 | 48.36 | -3.17% | 238,011 |
| Sep 18, 2025 | 50.72 | 51.37 | 50.41 | 50.85 | 49.94 | -0.49% | 62,512 |
| Sep 17, 2025 | 50.76 | 51.79 | 50.69 | 51.10 | 50.19 | -0.10% | 61,591 |
| Sep 16, 2025 | 50.33 | 51.42 | 50.33 | 51.15 | 50.23 | 1.63% | 57,447 |
| Sep 15, 2025 | 52.25 | 52.29 | 50.33 | 50.33 | 49.43 | -3.73% | 141,191 |
| Sep 12, 2025 | 51.64 | 52.68 | 51.29 | 52.28 | 51.34 | 1.02% | 153,816 |
| Sep 11, 2025 | 51.55 | 52.23 | 51.49 | 51.75 | 50.82 | -0.71% | 49,598 |
| Sep 10, 2025 | 52.42 | 53.15 | 51.71 | 52.12 | 51.19 | -0.57% | 63,215 |
| Sep 9, 2025 | 52.00 | 52.65 | 51.35 | 52.42 | 51.48 | 0.71% | 59,406 |
| Sep 8, 2025 | 51.68 | 52.26 | 50.88 | 52.05 | 51.12 | 1.13% | 182,416 |
| Sep 5, 2025 | 52.21 | 52.50 | 50.98 | 51.47 | 50.55 | -1.42% | 146,474 |
| Sep 4, 2025 | 53.00 | 53.00 | 52.17 | 52.21 | 51.28 | -1.25% | 123,023 |
| Sep 3, 2025 | 52.44 | 53.21 | 51.84 | 52.87 | 51.92 | 0.28% | 80,004 |
| Sep 2, 2025 | 53.20 | 53.24 | 52.51 | 52.72 | 51.78 | -0.73% | 29,167 |
| Aug 29, 2025 | 52.99 | 53.25 | 52.26 | 53.11 | 52.16 | 0.21% | 26,235 |
| Aug 28, 2025 | 52.15 | 53.25 | 51.82 | 53.00 | 52.05 | 1.83% | 102,240 |
| Aug 27, 2025 | 51.75 | 52.28 | 51.05 | 52.05 | 51.12 | 0.58% | 54,635 |
| Aug 26, 2025 | 50.80 | 51.75 | 50.60 | 51.75 | 50.82 | 1.23% | 88,712 |
| Aug 25, 2025 | 50.63 | 51.66 | 50.54 | 51.12 | 50.20 | 0.29% | 70,913 |
| Aug 22, 2025 | 51.05 | 51.50 | 49.89 | 50.97 | 50.06 | -0.12% | 36,103 |
| Aug 21, 2025 | 50.69 | 51.50 | 50.69 | 51.03 | 50.12 | 0.99% | 74,819 |
| Aug 20, 2025 | 50.51 | 51.14 | 50.25 | 50.53 | 49.63 | 0.86% | 47,150 |
| Aug 19, 2025 | 50.01 | 50.94 | 50.01 | 50.10 | 49.20 | -0.28% | 33,113 |
| Aug 18, 2025 | 49.52 | 50.95 | 49.09 | 50.24 | 49.34 | 0.48% | 55,791 |
| Aug 15, 2025 | 51.00 | 51.15 | 49.53 | 50.00 | 49.10 | -2.00% | 49,069 |
| Aug 14, 2025 | 51.00 | 51.52 | 50.47 | 51.02 | 50.11 | 0.08% | 59,097 |
| Aug 13, 2025 | 50.50 | 51.42 | 49.50 | 50.98 | 50.07 | 2.27% | 65,536 |
| Aug 12, 2025 | 49.03 | 49.86 | 48.72 | 49.85 | 48.96 | 1.73% | 47,813 |
| Aug 11, 2025 | 50.51 | 50.82 | 48.90 | 49.00 | 48.12 | -2.41% | 57,601 |
| Aug 8, 2025 | 48.78 | 52.34 | 48.78 | 50.21 | 49.31 | -0.08% | 80,224 |
| Aug 7, 2025 | 50.20 | 51.13 | 49.72 | 50.25 | 48.61 | 0.18% | 59,485 |
| Aug 6, 2025 | 51.06 | 51.75 | 50.16 | 50.16 | 48.53 | -1.49% | 20,232 |
| Aug 5, 2025 | 52.29 | 52.29 | 50.87 | 50.92 | 49.26 | -2.38% | 29,253 |
| Aug 4, 2025 | 51.24 | 52.84 | 51.24 | 52.16 | 50.46 | 1.12% | 37,334 |
| Aug 1, 2025 | 52.16 | 52.37 | 51.25 | 51.58 | 49.90 | -1.75% | 23,517 |
| Jul 31, 2025 | 51.54 | 52.95 | 51.54 | 52.50 | 50.79 | -0.02% | 21,081 |
| Jul 30, 2025 | 52.36 | 52.87 | 51.61 | 52.51 | 50.80 | - | 18,818 |
| Jul 29, 2025 | 51.51 | 52.64 | 51.51 | 52.51 | 50.80 | 1.72% | 39,127 |
| Jul 28, 2025 | 51.12 | 51.79 | 51.12 | 51.62 | 49.94 | 0.04% | 21,993 |
| Jul 25, 2025 | 51.93 | 52.19 | 51.47 | 51.60 | 49.92 | -1.09% | 30,076 |
| Jul 24, 2025 | 52.04 | 52.30 | 51.50 | 52.17 | 50.47 | 0.44% | 31,576 |
| Jul 23, 2025 | 51.90 | 52.50 | 51.51 | 51.94 | 50.25 | 0.08% | 25,757 |
| Jul 22, 2025 | 51.53 | 52.41 | 51.50 | 51.90 | 50.21 | 1.55% | 21,416 |
| Jul 21, 2025 | 52.00 | 52.00 | 50.91 | 51.11 | 49.45 | -0.83% | 22,091 |
| Jul 18, 2025 | 52.68 | 52.68 | 50.95 | 51.54 | 49.86 | 1.04% | 25,246 |
| Jul 17, 2025 | 50.90 | 51.61 | 50.34 | 51.01 | 49.35 | -0.72% | 64,139 |