Global Partners LP (GLP)
NYSE: GLP
· Real-Time Price · USD
49.90
-1.12 (-2.20%)
At close: Aug 15, 2025, 2:52 PM
GLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 51.00 | 51.52 | 50.47 | 51.02 | 51.02 | 0.08% | 59,094 |
| Aug 13, 2025 | 50.50 | 51.42 | 49.50 | 50.98 | 50.98 | 2.27% | 65,536 |
| Aug 12, 2025 | 49.03 | 49.86 | 48.72 | 49.85 | 49.85 | 1.73% | 47,813 |
| Aug 11, 2025 | 50.51 | 50.82 | 48.90 | 49.00 | 49.00 | -2.41% | 57,601 |
| Aug 8, 2025 | 48.78 | 52.34 | 48.78 | 50.21 | 50.21 | -0.08% | 80,224 |
| Aug 7, 2025 | 50.20 | 51.13 | 49.72 | 50.25 | 49.50 | 0.18% | 59,500 |
| Aug 6, 2025 | 51.06 | 51.75 | 50.16 | 50.16 | 49.41 | -1.49% | 20,232 |
| Aug 5, 2025 | 52.29 | 52.29 | 50.87 | 50.92 | 50.16 | -2.38% | 29,300 |
| Aug 4, 2025 | 51.24 | 52.84 | 51.24 | 52.16 | 51.38 | 1.12% | 37,334 |
| Aug 1, 2025 | 52.16 | 52.37 | 51.25 | 51.58 | 50.81 | -1.75% | 23,517 |
| Jul 31, 2025 | 51.54 | 52.95 | 51.54 | 52.50 | 51.72 | -0.02% | 21,100 |
| Jul 30, 2025 | 52.36 | 52.87 | 51.61 | 52.51 | 51.73 | 0.00% | 18,818 |
| Jul 29, 2025 | 51.51 | 52.64 | 51.51 | 52.51 | 51.73 | 1.72% | 39,127 |
| Jul 28, 2025 | 51.12 | 51.79 | 51.12 | 51.62 | 50.85 | 0.04% | 22,000 |
| Jul 25, 2025 | 51.93 | 52.19 | 51.47 | 51.60 | 50.83 | -1.09% | 30,100 |
| Jul 24, 2025 | 52.04 | 52.30 | 51.50 | 52.17 | 51.39 | 0.44% | 31,600 |
| Jul 23, 2025 | 51.90 | 52.50 | 51.51 | 51.94 | 51.16 | 0.08% | 25,800 |
| Jul 22, 2025 | 51.53 | 52.41 | 51.50 | 51.90 | 51.13 | 1.55% | 21,416 |
| Jul 21, 2025 | 52.00 | 52.00 | 50.91 | 51.11 | 50.35 | -0.83% | 22,091 |
| Jul 18, 2025 | 52.68 | 52.68 | 50.95 | 51.54 | 50.77 | 1.04% | 25,246 |