Global Partners LP (GLP)
55.95
-1.31 (-2.29%)
At close: Mar 04, 2025, 9:42 AM
GLP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 57.63 | 58.11 | 55.54 | 57.26 | -0.17 | -0.30% | 66,602 |
| Feb 28, 2025 | 53.26 | 57.64 | 53.26 | 57.43 | 0.86 | 1.52% | 113,128 |
| Feb 27, 2025 | 58.83 | 58.83 | 56.57 | 56.57 | -1.78 | -3.05% | 87,713 |
| Feb 26, 2025 | 58.84 | 59.20 | 58.10 | 58.35 | 0.18 | 0.31% | 92,926 |
| Feb 25, 2025 | 58.54 | 58.65 | 56.58 | 58.17 | -0.04 | -0.07% | 48,404 |
| Feb 24, 2025 | 58.03 | 58.68 | 56.81 | 58.21 | -0.02 | -0.03% | 54,208 |
| Feb 21, 2025 | 59.89 | 60.00 | 57.74 | 58.23 | -1.65 | -2.76% | 47,100 |
| Feb 20, 2025 | 58.08 | 59.93 | 57.00 | 59.88 | 1.50 | 2.57% | 65,498 |
| Feb 19, 2025 | 58.43 | 59.08 | 57.33 | 58.38 | -1.04 | -1.75% | 58,400 |
| Feb 18, 2025 | 56.90 | 59.42 | 56.72 | 59.42 | 2.19 | 3.83% | 59,515 |
| Feb 14, 2025 | 57.26 | 58.10 | 57.06 | 57.23 | 0.10 | 0.18% | 49,900 |
| Feb 13, 2025 | 56.29 | 57.16 | 55.79 | 57.13 | 1.32 | 2.37% | 50,115 |
| Feb 12, 2025 | 56.32 | 56.72 | 55.02 | 55.81 | -0.44 | -0.78% | 52,400 |
| Feb 11, 2025 | 57.45 | 57.45 | 56.00 | 56.25 | -1.20 | -2.09% | 76,426 |
| Feb 10, 2025 | 57.22 | 58.87 | 56.83 | 57.45 | -0.60 | -1.03% | 266,219 |
| Feb 7, 2025 | 57.65 | 58.86 | 57.31 | 58.05 | -0.20 | -0.34% | 96,800 |
| Feb 6, 2025 | 57.99 | 58.25 | 56.39 | 58.25 | 0.26 | 0.45% | 84,400 |
| Feb 5, 2025 | 58.91 | 59.03 | 56.47 | 57.99 | -0.02 | -0.03% | 91,900 |
| Feb 4, 2025 | 55.80 | 58.47 | 54.78 | 58.01 | 1.26 | 2.22% | 159,100 |
| Feb 3, 2025 | 52.62 | 56.75 | 52.62 | 56.75 | 2.57 | 4.74% | 138,100 |
| Jan 31, 2025 | 56.47 | 57.22 | 54.07 | 54.18 | -2.51 | -4.43% | 248,722 |
| Jan 30, 2025 | 52.80 | 56.69 | 50.90 | 56.69 | 3.59 | 6.76% | 754,200 |
| Jan 29, 2025 | 53.00 | 53.76 | 51.33 | 53.10 | 0.40 | 0.76% | 86,800 |
| Jan 28, 2025 | 51.17 | 52.83 | 50.63 | 52.70 | 2.24 | 4.44% | 110,418 |
| Jan 27, 2025 | 51.85 | 51.96 | 50.15 | 50.46 | -0.96 | -1.87% | 57,310 |
| Jan 24, 2025 | 51.12 | 52.93 | 50.98 | 51.42 | -0.25 | -0.48% | 91,800 |
| Jan 23, 2025 | 51.67 | 52.48 | 50.44 | 51.67 | -0.22 | -0.42% | 91,400 |
| Jan 22, 2025 | 53.01 | 53.38 | 51.70 | 51.89 | -1.38 | -2.59% | 74,200 |
| Jan 21, 2025 | 52.81 | 53.87 | 51.60 | 53.27 | 0.41 | 0.78% | 65,900 |
| Jan 17, 2025 | 52.40 | 53.48 | 51.40 | 52.86 | 0.38 | 0.72% | 60,400 |
| Jan 16, 2025 | 48.80 | 52.49 | 48.80 | 52.48 | 2.93 | 5.91% | 68,100 |
| Jan 15, 2025 | 49.90 | 50.87 | 49.50 | 49.55 | 0.47 | 0.96% | 61,200 |
| Jan 14, 2025 | 45.89 | 49.97 | 45.89 | 49.08 | 2.82 | 6.10% | 53,100 |
| Jan 13, 2025 | 46.75 | 47.74 | 45.20 | 46.26 | -0.49 | -1.05% | 78,004 |
| Jan 10, 2025 | 47.75 | 47.75 | 46.23 | 46.75 | -1.00 | -2.09% | 35,000 |
| Jan 8, 2025 | 45.71 | 47.75 | 45.42 | 47.75 | 1.75 | 3.80% | 38,646 |
| Jan 7, 2025 | 46.65 | 46.99 | 45.70 | 46.00 | -0.89 | -1.90% | 44,538 |
| Jan 6, 2025 | 46.89 | 48.66 | 46.73 | 46.89 | -0.36 | -0.76% | 27,046 |
| Jan 3, 2025 | 47.43 | 47.98 | 46.82 | 47.25 | 0.34 | 0.72% | 107,900 |
| Jan 2, 2025 | 47.25 | 48.35 | 45.77 | 46.91 | 0.36 | 0.77% | 168,129 |
| Dec 31, 2024 | 46.50 | 47.90 | 46.15 | 46.55 | 0.33 | 0.71% | 21,542 |
| Dec 30, 2024 | 47.74 | 47.89 | 46.11 | 46.22 | -1.88 | -3.91% | 64,527 |
| Dec 27, 2024 | 47.75 | 48.25 | 47.12 | 48.10 | 0.00 | 0.00% | 67,034 |
| Dec 26, 2024 | 48.86 | 49.21 | 47.61 | 48.10 | -1.28 | -2.59% | 60,400 |
| Dec 24, 2024 | 47.54 | 49.73 | 47.18 | 49.38 | 1.50 | 3.13% | 36,900 |
| Dec 23, 2024 | 47.00 | 47.89 | 44.99 | 47.88 | 0.01 | 0.02% | 71,427 |
| Dec 20, 2024 | 47.10 | 49.28 | 47.10 | 47.87 | 0.83 | 1.76% | 225,100 |
| Dec 19, 2024 | 46.97 | 48.41 | 46.97 | 47.04 | 0.51 | 1.10% | 93,400 |
| Dec 18, 2024 | 48.00 | 49.59 | 45.69 | 46.53 | -2.04 | -4.20% | 91,100 |
| Dec 17, 2024 | 51.11 | 51.11 | 48.52 | 48.57 | -2.62 | -5.12% | 229,200 |