Global Partners LP (GLP) Historical Stock Price Data | Complete Trading History - Stocknear

Global Partners LP

NYSE: GLP · Real-Time Price · USD
50.00
-0.16 (-0.32%)
At close: Sep 26, 2025, 3:59 PM
49.99
-0.02%
After-hours: Sep 26, 2025, 06:18 PM EDT

GLP Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 50.75 50.91 49.82 49.99 49.99 -0.34% 76,625
Sep 25, 2025 50.94 50.94 49.83 50.16 50.16 -1.34% 63,600
Sep 24, 2025 49.06 50.95 48.99 50.84 50.84 3.17% 42,500
Sep 23, 2025 49.13 50.00 48.92 49.28 49.28 0.00% 39,800
Sep 22, 2025 49.01 49.81 48.86 49.28 49.28 0.08% 85,900
Sep 19, 2025 50.63 50.63 49.13 49.24 49.24 -3.17% 238,011
Sep 18, 2025 50.72 51.37 50.41 50.85 50.85 -0.49% 62,512
Sep 17, 2025 50.76 51.79 50.69 51.10 51.10 -0.10% 61,600
Sep 16, 2025 50.33 51.42 50.33 51.15 51.15 1.63% 57,447
Sep 15, 2025 52.25 52.29 50.33 50.33 50.33 -3.73% 141,200
Sep 12, 2025 51.64 52.68 51.29 52.28 52.28 1.02% 153,816
Sep 11, 2025 51.55 52.23 51.49 51.75 51.75 -0.71% 49,600
Sep 10, 2025 52.42 53.15 51.71 52.12 52.12 -0.57% 63,215
Sep 9, 2025 52.00 52.65 51.35 52.42 52.42 0.71% 59,406
Sep 8, 2025 51.68 52.26 50.88 52.05 52.05 1.13% 182,416
Sep 5, 2025 52.21 52.50 50.98 51.47 51.47 -1.42% 146,500
Sep 4, 2025 53.00 53.00 52.17 52.21 52.21 -1.25% 123,023
Sep 3, 2025 52.44 53.21 51.84 52.87 52.87 0.28% 80,004
Sep 2, 2025 53.20 53.24 52.51 52.72 52.72 -0.73% 29,200
Aug 29, 2025 52.99 53.25 52.26 53.11 53.11 0.21% 26,235