Global Partners LP (GLP)

AI Score

Unlock

49.18

0.05 (0.10%)

At close: Apr 15, 2025, 3:59 PM

49.68

1.01%

After-hours: Apr 15, 2025, 04:25 PM EDT

Global Partners LP Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	48.01	48.01	49.52	49.52	48.01	48.01	49.13	49.13	1.91%	19,733
Apr 11, 2025	47.72	47.72	48.91	48.91	45.75	45.75	48.21	48.21	5.19%	40,400
Apr 10, 2025	47.94	47.94	47.94	47.94	44.32	44.32	45.83	45.83	-5.49%	65,444
Apr 9, 2025	44.26	44.26	49.08	49.08	43.20	43.20	48.49	48.49	7.97%	83,700
Apr 8, 2025	49.11	49.11	49.11	49.11	44.62	44.62	44.91	44.91	-5.31%	72,600
Apr 7, 2025	45.11	45.11	49.23	49.23	44.56	44.56	47.43	47.43	-3.24%	105,411
Apr 4, 2025	54.06	54.06	54.06	54.06	47.91	47.91	49.02	49.02	-11.47%	93,427
Apr 3, 2025	54.65	54.65	56.31	56.31	53.50	53.50	55.37	55.37	-0.32%	31,539
Apr 2, 2025	54.13	54.13	56.59	56.59	54.13	54.13	55.55	55.55	1.31%	29,600
Apr 1, 2025	53.53	53.53	54.94	54.94	53.19	53.19	54.83	54.83	2.72%	21,000
Mar 31, 2025	53.56	53.56	54.82	54.82	53.32	53.32	53.38	53.38	-1.20%	42,816
Mar 28, 2025	54.22	54.22	54.24	54.24	53.02	53.02	54.03	54.03	-0.11%	16,700
Mar 27, 2025	53.79	53.79	54.43	54.43	52.57	52.57	54.09	54.09	1.20%	32,100
Mar 26, 2025	53.54	53.54	54.48	54.48	51.98	51.98	53.45	53.45	-0.17%	27,332
Mar 25, 2025	52.41	52.41	53.87	53.87	52.34	52.34	53.54	53.54	1.63%	46,200
Mar 24, 2025	52.90	52.90	53.76	53.76	52.16	52.16	52.68	52.68	-0.81%	29,323
Mar 21, 2025	55.06	55.06	55.06	55.06	52.94	52.94	53.11	53.11	-2.51%	295,700
Mar 20, 2025	55.08	55.08	55.08	55.08	53.74	53.74	54.48	54.48	-1.11%	43,500
Mar 19, 2025	55.03	55.03	56.28	56.28	54.59	54.59	55.09	55.09	0.97%	47,100
Mar 18, 2025	55.19	55.19	56.35	56.35	54.29	54.29	54.56	54.56	-0.40%	58,352
Mar 17, 2025	54.23	54.23	56.39	56.39	54.23	54.23	54.78	54.78	0.05%	86,000
Mar 14, 2025	55.84	55.84	56.40	56.40	54.14	54.14	54.75	54.75	0.09%	116,700
Mar 13, 2025	53.57	53.57	55.89	55.89	53.42	53.42	54.70	54.70	1.39%	86,217
Mar 12, 2025	54.35	54.35	54.92	54.92	53.84	53.84	53.95	53.95	-1.39%	60,806
Mar 11, 2025	53.20	53.20	54.71	54.71	52.76	52.76	54.71	54.71	1.63%	77,200
Mar 10, 2025	52.46	52.46	54.59	54.59	52.39	52.39	53.83	53.83	0.65%	67,914
Mar 7, 2025	52.22	52.22	54.05	54.05	51.30	51.30	53.48	53.48	1.10%	75,000
Mar 6, 2025	53.86	53.86	53.98	53.98	52.11	52.11	52.90	52.90	-3.02%	58,724
Mar 5, 2025	55.00	55.00	56.00	56.00	53.32	53.32	54.55	54.55	-1.48%	56,900
Mar 4, 2025	55.60	55.60	56.13	56.13	54.82	54.82	55.37	55.37	-3.30%	72,600
Mar 3, 2025	57.63	57.63	58.11	58.11	55.54	55.54	57.26	57.26	-0.30%	66,602
Feb 28, 2025	53.26	53.26	57.64	57.64	53.26	53.26	57.43	57.43	1.52%	113,128
Feb 27, 2025	58.83	58.83	58.83	58.83	56.57	56.57	56.57	56.57	-3.05%	87,713
Feb 26, 2025	58.84	58.84	59.20	59.20	58.10	58.10	58.35	58.35	0.31%	92,926
Feb 25, 2025	58.54	58.54	58.65	58.65	56.58	56.58	58.17	58.17	-0.07%	48,404
Feb 24, 2025	58.03	58.03	58.68	58.68	56.81	56.81	58.21	58.21	-0.03%	54,208
Feb 21, 2025	59.89	59.89	60.00	60.00	57.74	57.74	58.23	58.23	-2.76%	47,100
Feb 20, 2025	58.08	58.08	59.93	59.93	57.00	57.00	59.88	59.88	2.57%	65,498
Feb 19, 2025	58.43	58.43	59.08	59.08	57.33	57.33	58.38	58.38	-1.75%	58,400
Feb 18, 2025	56.90	56.90	59.42	59.42	56.72	56.72	59.42	59.42	3.83%	59,515
Feb 14, 2025	57.26	57.26	58.10	58.10	57.06	57.06	57.23	57.23	0.18%	49,900
Feb 13, 2025	56.29	56.29	57.16	57.16	55.79	55.79	57.13	57.13	2.37%	50,115
Feb 12, 2025	56.32	56.32	56.72	56.72	55.02	55.02	55.81	55.81	-0.78%	52,400
Feb 11, 2025	57.45	57.45	57.45	57.45	56.00	56.00	56.25	56.25	-2.09%	76,426
Feb 10, 2025	57.22	57.22	58.87	58.87	56.83	56.83	57.45	57.45	-1.03%	266,219
Feb 7, 2025	57.65	56.92	58.86	58.11	57.31	56.58	58.05	57.31	-0.34%	96,800
Feb 6, 2025	57.99	57.25	58.25	57.51	56.39	55.67	58.25	57.51	0.45%	84,400
Feb 5, 2025	58.91	58.16	59.03	58.28	56.47	55.75	57.99	57.25	-0.03%	91,900
Feb 4, 2025	55.80	55.09	58.47	57.72	54.78	54.08	58.01	57.27	2.22%	159,100
Feb 3, 2025	52.62	51.95	56.75	56.03	52.62	51.95	56.75	56.03	4.74%	138,100