Global Partners LP (GLP)
NYSE: GLP · Real-Time Price · USD
47.23
+1.09 (2.36%)
At close: Apr 28, 2026, 4:00 PM EDT
47.13
-0.10 (-0.22%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Global Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.14 | 47.25 | 45.60 | 47.23 | 47.23 | 2.36% | 34,439 |
| Apr 27, 2026 | 46.45 | 46.83 | 46.02 | 46.14 | 46.14 | -0.54% | 18,811 |
| Apr 24, 2026 | 47.25 | 47.25 | 45.80 | 46.39 | 46.39 | -1.65% | 15,494 |
| Apr 23, 2026 | 46.11 | 47.47 | 46.00 | 47.17 | 47.17 | 1.75% | 82,159 |
| Apr 22, 2026 | 45.87 | 46.61 | 45.04 | 46.36 | 46.36 | 0.74% | 44,715 |
| Apr 21, 2026 | 45.50 | 46.72 | 45.20 | 46.02 | 46.02 | 1.19% | 15,664 |
| Apr 20, 2026 | 45.47 | 46.16 | 45.34 | 45.48 | 45.48 | -0.57% | 25,292 |
| Apr 17, 2026 | 45.04 | 46.44 | 44.73 | 45.74 | 45.74 | 1.06% | 56,117 |
| Apr 16, 2026 | 45.66 | 46.32 | 44.92 | 45.26 | 45.26 | -0.40% | 26,745 |
| Apr 15, 2026 | 44.96 | 46.35 | 44.96 | 45.44 | 45.44 | -1.17% | 20,471 |
| Apr 14, 2026 | 45.17 | 46.00 | 44.58 | 45.98 | 45.98 | 0.26% | 28,634 |
| Apr 13, 2026 | 46.71 | 46.71 | 45.17 | 45.86 | 45.86 | -0.22% | 17,350 |
| Apr 10, 2026 | 45.66 | 46.44 | 45.66 | 45.96 | 45.96 | -0.26% | 14,657 |
| Apr 9, 2026 | 47.02 | 47.98 | 45.45 | 46.08 | 46.08 | -2.87% | 33,974 |
| Apr 8, 2026 | 45.85 | 47.44 | 45.17 | 47.44 | 47.44 | 2.15% | 40,766 |
| Apr 7, 2026 | 45.78 | 46.74 | 45.03 | 46.44 | 46.44 | 1.93% | 21,698 |
| Apr 6, 2026 | 44.56 | 46.15 | 44.56 | 45.56 | 45.56 | 1.24% | 66,526 |
| Apr 2, 2026 | 43.89 | 45.27 | 43.89 | 45.00 | 45.00 | 2.55% | 79,587 |
| Apr 1, 2026 | 42.70 | 44.43 | 42.00 | 43.88 | 43.88 | 4.23% | 46,961 |
| Mar 31, 2026 | 42.90 | 44.66 | 41.98 | 42.10 | 42.10 | -0.71% | 70,999 |
| Mar 30, 2026 | 44.24 | 44.99 | 40.83 | 42.40 | 42.40 | -4.44% | 77,715 |
| Mar 27, 2026 | 44.46 | 44.84 | 44.00 | 44.37 | 44.37 | -1.40% | 34,105 |
| Mar 26, 2026 | 44.97 | 45.74 | 44.12 | 45.00 | 45.00 | -0.24% | 73,797 |
| Mar 25, 2026 | 46.59 | 46.59 | 44.01 | 45.11 | 45.11 | -2.30% | 39,415 |
| Mar 24, 2026 | 46.13 | 46.78 | 45.54 | 46.17 | 46.17 | -0.54% | 37,052 |
| Mar 23, 2026 | 46.81 | 47.29 | 46.26 | 46.42 | 46.42 | -0.47% | 45,232 |
| Mar 20, 2026 | 48.50 | 48.50 | 46.64 | 46.64 | 46.64 | -3.82% | 213,847 |
| Mar 19, 2026 | 48.00 | 48.50 | 47.62 | 48.49 | 48.49 | 1.19% | 30,874 |
| Mar 18, 2026 | 47.47 | 47.94 | 47.00 | 47.92 | 47.92 | 0.95% | 33,611 |
| Mar 17, 2026 | 47.45 | 48.24 | 46.55 | 47.47 | 47.47 | 0.21% | 38,903 |
| Mar 16, 2026 | 46.58 | 47.37 | 46.37 | 47.37 | 47.37 | 1.91% | 25,768 |
| Mar 13, 2026 | 47.03 | 47.94 | 45.56 | 46.48 | 46.48 | -2.41% | 57,527 |
| Mar 12, 2026 | 47.58 | 48.11 | 47.03 | 47.63 | 47.63 | -0.06% | 32,146 |
| Mar 11, 2026 | 47.49 | 48.44 | 47.41 | 47.66 | 47.66 | 0.08% | 29,183 |
| Mar 10, 2026 | 47.75 | 48.83 | 47.61 | 47.62 | 47.62 | -0.79% | 39,357 |
| Mar 9, 2026 | 47.79 | 48.44 | 47.18 | 48.00 | 48.00 | 0.82% | 32,778 |
| Mar 6, 2026 | 48.50 | 49.03 | 47.41 | 47.61 | 47.61 | -1.84% | 32,752 |
| Mar 5, 2026 | 47.76 | 48.91 | 47.76 | 48.50 | 48.50 | 0.54% | 68,315 |
| Mar 4, 2026 | 49.17 | 49.17 | 47.79 | 48.24 | 48.24 | -1.63% | 26,137 |
| Mar 3, 2026 | 48.75 | 49.17 | 47.17 | 49.04 | 49.04 | 0.62% | 63,105 |
| Mar 2, 2026 | 47.20 | 48.74 | 45.99 | 48.74 | 48.74 | 3.75% | 37,902 |
| Feb 27, 2026 | 48.50 | 48.74 | 46.38 | 46.98 | 46.98 | -2.87% | 71,220 |
| Feb 26, 2026 | 47.47 | 48.50 | 47.37 | 48.37 | 48.37 | 0.65% | 46,194 |
| Feb 25, 2026 | 48.20 | 48.64 | 47.35 | 48.06 | 48.06 | -0.27% | 45,925 |
| Feb 24, 2026 | 48.49 | 49.10 | 48.00 | 48.19 | 48.19 | -1.11% | 58,716 |
| Feb 23, 2026 | 48.39 | 48.73 | 47.41 | 48.73 | 48.73 | 0.52% | 36,847 |
| Feb 20, 2026 | 48.25 | 49.33 | 47.90 | 48.48 | 48.48 | -0.02% | 61,759 |
| Feb 19, 2026 | 48.50 | 48.50 | 47.74 | 48.49 | 48.49 | 0.10% | 31,775 |
| Feb 18, 2026 | 47.89 | 48.71 | 47.75 | 48.44 | 48.44 | 1.47% | 28,913 |
| Feb 17, 2026 | 48.75 | 48.75 | 47.44 | 47.74 | 47.74 | -2.07% | 23,530 |
| Feb 13, 2026 | 48.47 | 49.16 | 47.87 | 48.75 | 48.75 | 0.72% | 70,143 |
| Feb 12, 2026 | 48.83 | 48.84 | 47.85 | 48.40 | 48.40 | -0.08% | 85,799 |
| Feb 11, 2026 | 47.50 | 48.50 | 47.39 | 48.44 | 48.44 | 2.56% | 89,986 |
| Feb 10, 2026 | 46.98 | 47.50 | 46.59 | 47.23 | 47.23 | 1.96% | 43,072 |
| Feb 9, 2026 | 46.01 | 47.42 | 45.85 | 46.32 | 46.32 | -1.32% | 74,383 |
| Feb 6, 2026 | 47.50 | 47.75 | 46.69 | 46.94 | 46.18 | -0.72% | 46,400 |
| Feb 5, 2026 | 47.44 | 47.44 | 45.83 | 47.28 | 46.51 | -0.88% | 44,471 |
| Feb 4, 2026 | 47.84 | 48.09 | 47.25 | 47.70 | 46.93 | 0.34% | 25,252 |
| Feb 3, 2026 | 47.10 | 47.89 | 46.54 | 47.54 | 46.77 | 2.15% | 26,015 |
| Feb 2, 2026 | 47.14 | 47.31 | 46.31 | 46.54 | 45.79 | -1.44% | 49,278 |
| Jan 30, 2026 | 47.29 | 47.79 | 45.76 | 47.22 | 46.46 | -1.30% | 35,354 |
| Jan 29, 2026 | 46.99 | 48.13 | 46.61 | 47.84 | 47.07 | 2.33% | 72,684 |
| Jan 28, 2026 | 46.00 | 47.11 | 45.69 | 46.75 | 45.99 | 1.99% | 41,692 |
| Jan 27, 2026 | 45.52 | 45.99 | 44.79 | 45.84 | 45.10 | 1.10% | 40,557 |
| Jan 26, 2026 | 44.35 | 45.35 | 44.25 | 45.34 | 44.61 | 2.42% | 28,801 |
| Jan 23, 2026 | 44.37 | 45.00 | 44.25 | 44.27 | 43.55 | -0.54% | 25,940 |
| Jan 22, 2026 | 45.00 | 45.02 | 44.19 | 44.51 | 43.79 | -1.26% | 26,477 |
| Jan 21, 2026 | 45.46 | 45.60 | 44.49 | 45.08 | 44.35 | 1.35% | 33,049 |
| Jan 20, 2026 | 43.99 | 44.93 | 43.99 | 44.48 | 43.76 | 0.27% | 38,177 |
| Jan 16, 2026 | 44.81 | 45.00 | 43.67 | 44.36 | 43.64 | -2.12% | 30,185 |
| Jan 15, 2026 | 43.84 | 45.33 | 43.21 | 45.32 | 44.59 | 2.30% | 42,954 |
| Jan 14, 2026 | 44.50 | 45.00 | 43.91 | 44.30 | 43.58 | -0.09% | 22,987 |
| Jan 13, 2026 | 43.52 | 44.56 | 43.52 | 44.34 | 43.62 | 2.02% | 24,927 |
| Jan 12, 2026 | 42.93 | 43.61 | 42.17 | 43.46 | 42.76 | 1.92% | 29,596 |
| Jan 9, 2026 | 42.10 | 42.65 | 41.68 | 42.64 | 41.95 | 1.77% | 33,926 |
| Jan 8, 2026 | 40.00 | 42.38 | 40.00 | 41.90 | 41.22 | 5.86% | 67,640 |
| Jan 7, 2026 | 40.86 | 40.86 | 39.58 | 39.58 | 38.94 | -2.99% | 68,685 |
| Jan 6, 2026 | 42.60 | 42.98 | 40.51 | 40.80 | 40.14 | -5.05% | 61,274 |
| Jan 5, 2026 | 42.70 | 43.00 | 41.39 | 42.97 | 42.27 | 1.68% | 27,884 |
| Jan 2, 2026 | 41.77 | 42.73 | 41.03 | 42.26 | 41.58 | 0.98% | 51,792 |
| Dec 31, 2025 | 43.00 | 43.00 | 41.15 | 41.85 | 41.17 | -1.92% | 39,128 |
| Dec 30, 2025 | 41.96 | 42.68 | 41.55 | 42.67 | 41.98 | 1.50% | 54,438 |
| Dec 29, 2025 | 42.52 | 42.85 | 41.77 | 42.04 | 41.36 | -1.27% | 47,489 |
| Dec 26, 2025 | 42.50 | 42.66 | 41.53 | 42.58 | 41.89 | -0.63% | 37,077 |
| Dec 24, 2025 | 43.63 | 43.63 | 42.85 | 42.85 | 42.16 | -0.70% | 14,673 |
| Dec 23, 2025 | 42.50 | 43.36 | 42.50 | 43.15 | 42.45 | 0.82% | 26,069 |
| Dec 22, 2025 | 43.11 | 43.64 | 42.50 | 42.80 | 42.11 | -0.95% | 50,183 |
| Dec 19, 2025 | 42.40 | 43.25 | 42.20 | 43.21 | 42.51 | 1.93% | 271,689 |
| Dec 18, 2025 | 42.07 | 42.85 | 42.07 | 42.39 | 41.70 | 0.47% | 36,791 |
| Dec 17, 2025 | 42.06 | 42.35 | 41.76 | 42.19 | 41.51 | -0.59% | 31,811 |
| Dec 16, 2025 | 43.33 | 43.33 | 41.86 | 42.44 | 41.75 | -3.26% | 61,026 |
| Dec 15, 2025 | 44.00 | 44.00 | 43.05 | 43.87 | 43.16 | 0.14% | 41,112 |
| Dec 12, 2025 | 46.00 | 46.00 | 43.42 | 43.81 | 43.10 | -0.97% | 43,261 |
| Dec 11, 2025 | 43.63 | 44.55 | 43.00 | 44.24 | 43.52 | 1.00% | 47,766 |
| Dec 10, 2025 | 43.93 | 44.88 | 43.26 | 43.80 | 43.09 | -0.79% | 39,183 |
| Dec 9, 2025 | 44.28 | 44.99 | 43.34 | 44.15 | 43.44 | -0.83% | 27,812 |
| Dec 8, 2025 | 44.53 | 45.24 | 43.44 | 44.52 | 43.80 | -0.71% | 38,717 |
| Dec 5, 2025 | 45.04 | 45.83 | 44.44 | 44.84 | 44.11 | -1.86% | 40,704 |
| Dec 4, 2025 | 43.57 | 46.00 | 43.30 | 45.69 | 44.95 | 4.12% | 43,816 |
| Dec 3, 2025 | 43.16 | 44.98 | 42.81 | 43.88 | 43.17 | 1.50% | 56,584 |