Skip to main content
Global Partners LP (GLP)
NYSE: GLP · Real-Time Price · USD
46.50
+0.32 (0.69%)
At close: Jun 26, 2026, 4:00 PM EDT
48.02
+1.52 (3.27%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Global Partners LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202646.1647.0645.9146.5046.500.69%195,301
Jun 25, 202643.8646.6343.8646.1846.184.76%235,006
Jun 24, 202646.0046.5043.8244.0844.08-4.34%221,417
Jun 23, 202643.4446.5243.4446.0846.086.94%215,614
Jun 22, 202642.4444.2541.8143.0943.091.20%99,368
Jun 18, 202643.3643.6341.9342.5842.58-1.89%538,940
Jun 17, 202643.2044.0742.1043.4043.400.49%218,016
Jun 16, 202645.7546.1343.0843.1943.19-5.31%159,173
Jun 15, 202646.0247.3945.6045.6145.61-3.23%141,714
Jun 12, 202647.9249.5045.5747.1347.13-5.06%221,217
Jun 11, 202649.5950.4349.0049.6449.641.45%87,422
Jun 10, 202648.7650.5848.7648.9348.931.47%82,373
Jun 9, 202648.2049.9248.1148.2248.22-1.27%62,343
Jun 8, 202649.4950.0048.4448.8448.84-0.55%41,130
Jun 5, 202649.2650.0048.8449.1149.11-0.83%50,532
Jun 4, 202648.0749.9448.0749.5249.522.21%62,623
Jun 3, 202649.5049.7548.3748.4548.45-1.64%42,661
Jun 2, 202647.6449.5047.6449.2649.262.62%56,699
Jun 1, 202647.4549.1846.9548.0048.001.39%87,714
May 29, 202647.7248.0446.4847.3447.34-1.58%61,691
May 28, 202647.8248.7647.6248.1048.101.97%40,692
May 27, 202649.0349.2547.1747.1747.17-3.34%67,158
May 26, 202649.3149.6648.5148.8048.80-1.65%70,985
May 22, 202649.9850.5849.6249.6249.62-1.27%85,202
May 21, 202651.8352.0049.9550.2650.26-2.82%71,855
May 20, 202649.8952.0049.4951.7251.723.34%180,773
May 19, 202648.9050.2448.0150.0550.052.35%172,828
May 18, 202649.1449.6548.6448.9048.90-0.65%106,945
May 15, 202649.7050.0548.7649.2249.22-0.55%138,935
May 14, 202649.0050.3048.3749.4949.491.21%178,761
May 13, 202648.7548.9948.3248.9048.900.33%94,882
May 12, 202648.1148.7547.0048.7448.741.95%28,547
May 11, 202648.2248.7547.6547.8147.81-0.36%78,509
May 8, 202647.7549.5747.3448.7547.992.09%117,747
May 7, 202647.8647.8646.1347.7547.00-0.19%46,986
May 6, 202648.4848.9546.6647.8447.09-1.38%55,115
May 5, 202647.9649.0047.8048.5147.751.38%16,940
May 4, 202649.0049.3347.8147.8547.10-2.33%23,921
May 1, 202648.2549.3248.0348.9948.221.55%69,985
Apr 30, 202647.5048.7845.8148.2447.481.58%44,549
Apr 29, 202647.2548.2546.5847.4946.740.55%38,817
Apr 28, 202646.1447.2545.6047.2346.492.36%34,439
Apr 27, 202646.4546.8346.0246.1445.42-0.54%18,811
Apr 24, 202647.2547.2545.8046.3945.66-1.65%15,535
Apr 23, 202646.1147.4746.0047.1746.431.75%82,159
Apr 22, 202645.8746.6145.0446.3645.630.74%44,835
Apr 21, 202645.5046.7245.2046.0245.301.19%15,664
Apr 20, 202645.4746.1645.3445.4844.77-0.57%25,296
Apr 17, 202645.0446.4444.7345.7445.021.06%56,117
Apr 16, 202645.6646.3244.9245.2644.55-0.40%26,745
Apr 15, 202644.9646.3544.9645.4444.73-1.17%20,471
Apr 14, 202645.1746.0044.5845.9845.260.26%28,694
Apr 13, 202646.7146.7145.1745.8645.14-0.22%17,350
Apr 10, 202645.6646.4445.6645.9645.24-0.26%14,657
Apr 9, 202647.0247.9845.4546.0845.36-2.87%33,976
Apr 8, 202645.8547.4445.1747.4446.702.15%40,770
Apr 7, 202645.7846.7445.0346.4445.711.93%21,698
Apr 6, 202644.5646.1544.5645.5644.851.24%66,532
Apr 2, 202643.8945.2743.8945.0044.292.55%79,887
Apr 1, 202642.7044.4342.0043.8843.194.23%46,961
Mar 31, 202642.9044.6641.9842.1041.44-0.71%70,999
Mar 30, 202644.2444.9940.8342.4041.73-4.44%77,720
Mar 27, 202644.4644.8444.0044.3743.67-1.40%34,105
Mar 26, 202644.9745.7444.1245.0044.29-0.24%73,801
Mar 25, 202646.5946.5944.0145.1144.40-2.30%39,415
Mar 24, 202646.1346.7845.5446.1745.45-0.54%37,055
Mar 23, 202646.8147.2946.2646.4245.69-0.47%45,232
Mar 20, 202648.5048.5046.6446.6445.91-3.82%213,849
Mar 19, 202648.0048.5047.6248.4947.731.19%30,874
Mar 18, 202647.4747.9447.0047.9247.170.95%33,612
Mar 17, 202647.4548.2446.5547.4746.730.21%38,903
Mar 16, 202646.5847.3746.3747.3746.631.91%25,768
Mar 13, 202647.0347.9445.5646.4845.75-2.41%57,927
Mar 12, 202647.5848.1147.0347.6346.88-0.06%32,146
Mar 11, 202647.4948.4447.4147.6646.910.08%29,262
Mar 10, 202647.7548.8347.6147.6246.87-0.79%39,357
Mar 9, 202647.7948.4447.1848.0047.250.82%32,847
Mar 6, 202648.5049.0347.4147.6146.86-1.84%32,754
Mar 5, 202647.7648.9147.7648.5047.740.54%68,315
Mar 4, 202649.1749.1747.7948.2447.48-1.63%26,137
Mar 3, 202648.7549.1747.1749.0448.270.62%63,105
Mar 2, 202647.2048.7445.9948.7447.983.75%37,924
Feb 27, 202648.5048.7446.3846.9846.24-2.87%71,315
Feb 26, 202647.4748.5047.3748.3747.610.65%46,307
Feb 25, 202648.2048.6447.3548.0647.31-0.27%45,926
Feb 24, 202648.4949.1048.0048.1947.43-1.11%58,716
Feb 23, 202648.3948.7347.4148.7347.970.52%36,859
Feb 20, 202648.2549.3347.9048.4847.72-0.02%61,766
Feb 19, 202648.5048.5047.7448.4947.730.10%31,826
Feb 18, 202647.8948.7147.7548.4447.681.47%28,913
Feb 17, 202648.7548.7547.4447.7446.99-2.07%23,531
Feb 13, 202648.4749.1647.8748.7547.990.72%70,143
Feb 12, 202648.8348.8447.8548.4047.64-0.08%85,799
Feb 11, 202647.5048.5047.3948.4447.682.56%89,994
Feb 10, 202646.9847.5046.5947.2346.491.96%43,072
Feb 9, 202646.0147.4245.8546.3245.590.30%74,583
Feb 6, 202647.5047.7546.6946.9445.46-0.72%46,400
Feb 5, 202647.4447.4445.8347.2845.78-0.88%44,471
Feb 4, 202647.8448.0947.2547.7046.190.34%25,252
Feb 3, 202647.1047.8946.5447.5446.042.15%26,015