Global Partners LP (GLP)
NYSE: GLP
· Real-Time Price · USD
51.30
-0.91 (-1.74%)
At close: Sep 05, 2025, 3:59 PM
52.02
1.41%
After-hours: Sep 05, 2025, 05:30 PM EDT
GLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 52.21 | 52.50 | 50.98 | 51.47 | 51.47 | -1.42% | 146,409 |
| 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 |
| Aug 28, 2025 | 52.15 | 53.25 | 51.82 | 53.00 | 53.00 | 1.83% | 102,240 |
| Aug 27, 2025 | 51.75 | 52.28 | 51.05 | 52.05 | 52.05 | 0.58% | 54,635 |
| Aug 26, 2025 | 50.80 | 51.75 | 50.60 | 51.75 | 51.75 | 1.23% | 88,712 |
| Aug 25, 2025 | 50.63 | 51.66 | 50.54 | 51.12 | 51.12 | 0.29% | 70,913 |
| Aug 22, 2025 | 51.05 | 51.50 | 49.89 | 50.97 | 50.97 | -0.12% | 36,103 |
| Aug 21, 2025 | 50.69 | 51.50 | 50.69 | 51.03 | 51.03 | 0.99% | 74,819 |
| Aug 20, 2025 | 50.51 | 51.14 | 50.25 | 50.53 | 50.53 | 0.86% | 47,150 |
| Aug 19, 2025 | 50.01 | 50.94 | 50.01 | 50.10 | 50.10 | -0.28% | 33,113 |
| Aug 18, 2025 | 49.52 | 50.95 | 49.09 | 50.24 | 50.24 | 0.48% | 55,800 |
| Aug 15, 2025 | 51.00 | 51.15 | 49.53 | 50.00 | 50.00 | -2.00% | 49,100 |
| Aug 14, 2025 | 51.00 | 51.52 | 50.47 | 51.02 | 51.02 | 0.08% | 59,100 |
| 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 |