Global Partners LP GLP
NYSE · United States · Distribution Services
$46.34+0.04 (+0.09%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $46.42 | +0.26% | $46.01 | $46.65 | $45.76 | 23.81K |
| 2026-09-30 | $46.30 | -0.30% | $46.44 | $46.50 | $45.73 | 47.80K |
| 2026-09-29 | $46.44 | -1.55% | $47.00 | $47.00 | $46.25 | 65.60K |
| 2026-09-28 | $47.17 | -0.78% | $47.54 | $47.68 | $47.01 | 45.40K |
| 2026-09-25 | $47.54 | -0.65% | $47.95 | $48.28 | $47.16 | 33.00K |
| 2026-09-24 | $47.85 | -0.68% | $48.41 | $48.98 | $47.74 | 43.10K |
| 2026-09-23 | $48.18 | -2.17% | $49.76 | $49.97 | $48.12 | 38.20K |
| 2026-09-22 | $49.25 | -2.71% | $50.22 | $50.64 | $49.16 | 48.60K |
| 2026-09-21 | $50.62 | +3.35% | $49.16 | $50.63 | $48.96 | 74.40K |
| 2026-09-18 | $48.98 | -2.91% | $50.25 | $50.73 | $48.98 | 99.50K |
| 2026-09-17 | $50.45 | -0.61% | $50.76 | $51.36 | $50.12 | 50.90K |
| 2026-09-16 | $50.76 | -0.22% | $50.91 | $51.21 | $50.06 | 53.90K |
| 2026-09-15 | $50.87 | -0.49% | $51.83 | $51.83 | $50.59 | 83.00K |
| 2026-09-14 | $51.12 | -3.09% | $52.72 | $52.90 | $51.11 | 57.20K |
| 2026-09-11 | $52.75 | -2.44% | $53.65 | $53.74 | $52.12 | 37.40K |
| 2026-09-10 | $54.07 | +1.12% | $53.72 | $54.29 | $53.17 | 115.70K |
| 2026-09-09 | $53.47 | +0.68% | $53.48 | $53.78 | $52.89 | 84.20K |
| 2026-09-08 | $53.11 | +0.78% | $52.51 | $53.74 | $52.25 | 55.80K |
| 2026-09-04 | $52.70 | +0.42% | $51.78 | $52.79 | $51.78 | 31.00K |
| 2026-09-03 | $52.48 | -0.21% | $52.83 | $52.83 | $52.04 | 42.50K |
| 2026-09-02 | $52.59 | +1.15% | $51.76 | $52.69 | $51.63 | 73.80K |
| 2026-09-01 | $51.99 | +1.25% | $51.24 | $52.01 | $51.22 | 75.40K |
| 2026-08-31 | $51.35 | +1.68% | $50.37 | $51.56 | $50.37 | 44.50K |
| 2026-08-28 | $50.50 | +0.20% | $50.42 | $50.79 | $49.90 | 45.00K |
| 2026-08-27 | $50.40 | +0.64% | $49.66 | $50.40 | $49.66 | 32.60K |
| 2026-08-26 | $50.08 | +0.68% | $49.27 | $50.20 | $49.27 | 37.10K |
| 2026-08-25 | $49.74 | -1.33% | $50.39 | $50.39 | $49.55 | 53.30K |
| 2026-08-24 | $50.41 | +0.06% | $50.02 | $50.50 | $49.72 | 68.10K |
| 2026-08-21 | $50.38 | -0.38% | $50.75 | $50.75 | $49.88 | 56.10K |
| 2026-08-20 | $50.57 | -0.14% | $50.50 | $50.95 | $50.29 | 55.20K |
| 2026-08-19 | $50.64 | -0.22% | $50.90 | $51.13 | $50.08 | 57.10K |
| 2026-08-18 | $50.75 | -0.26% | $51.45 | $51.46 | $50.56 | 53.60K |
| 2026-08-17 | $50.88 | +0.10% | $50.83 | $51.54 | $50.46 | 88.70K |
| 2026-08-14 | $50.83 | +2.01% | $50.00 | $51.14 | $50.00 | 121.60K |
| 2026-08-13 | $49.83 | -1.91% | $50.88 | $51.25 | $49.72 | 72.00K |
| 2026-08-12 | $50.80 | +1.58% | $49.06 | $51.58 | $49.06 | 126.00K |
| 2026-08-11 | $50.01 | 0.00% | $49.60 | $50.08 | $48.83 | 148.50K |
| 2026-08-10 | $50.01 | -0.34% | $49.20 | $50.01 | $48.80 | 217.50K |
| 2026-08-07 | $50.18 | +3.42% | $49.17 | $50.36 | $48.69 | 149.30K |
| 2026-08-06 | $48.52 | -0.27% | $48.49 | $49.35 | $48.15 | 51.10K |
| 2026-08-05 | $48.65 | -1.20% | $49.46 | $49.59 | $48.50 | 67.80K |
| 2026-08-04 | $49.24 | -1.03% | $49.10 | $49.54 | $48.75 | 61.90K |
| 2026-08-03 | $49.75 | +0.57% | $49.68 | $49.96 | $48.76 | 110.60K |
| 2026-07-31 | $49.47 | +1.02% | $47.78 | $49.71 | $47.78 | 94.90K |
| 2026-07-30 | $48.97 | +1.05% | $49.20 | $49.60 | $48.57 | 75.60K |
| 2026-07-29 | $48.46 | -0.35% | $49.04 | $49.75 | $48.24 | 87.90K |
| 2026-07-28 | $48.63 | +0.85% | $47.87 | $49.08 | $47.87 | 34.80K |
| 2026-07-27 | $48.22 | -0.33% | $48.38 | $49.25 | $48.03 | 46.60K |
| 2026-07-24 | $48.38 | +0.12% | $48.25 | $49.25 | $48.25 | 59.00K |
| 2026-07-23 | $48.32 | -1.53% | $48.94 | $49.17 | $48.27 | 48.90K |
| 2026-07-22 | $49.07 | +1.70% | $48.81 | $49.25 | $48.53 | 49.70K |
| 2026-07-21 | $48.25 | -0.21% | $48.39 | $48.78 | $47.62 | 59.40K |
| 2026-07-20 | $48.35 | +1.15% | $48.06 | $48.63 | $47.99 | 46.60K |
| 2026-07-17 | $47.80 | -2.13% | $49.08 | $49.24 | $47.77 | 71.00K |
| 2026-07-16 | $48.84 | +2.05% | $48.08 | $49.50 | $47.36 | 62.20K |
| 2026-07-15 | $47.86 | -1.85% | $48.50 | $49.18 | $47.61 | 51.10K |
| 2026-07-14 | $48.76 | +0.06% | $48.72 | $49.24 | $48.15 | 57.80K |
| 2026-07-13 | $48.73 | +0.83% | $48.82 | $48.95 | $46.56 | 67.60K |
| 2026-07-10 | $48.33 | +0.62% | $48.55 | $48.69 | $47.88 | 45.60K |
| 2026-07-09 | $48.03 | -2.95% | $49.01 | $49.50 | $48.02 | 40.80K |
| 2026-07-08 | $49.49 | +2.10% | $48.88 | $49.50 | $48.22 | 150.30K |
| 2026-07-07 | $48.47 | +2.87% | $47.67 | $48.96 | $47.23 | 127.10K |
| 2026-07-06 | $47.12 | -0.74% | $46.30 | $48.06 | $46.30 | 93.20K |
| 2026-07-02 | $47.47 | +0.13% | $47.45 | $48.32 | $46.79 | 186.20K |
| 2026-07-01 | $47.41 | +1.76% | $46.55 | $47.45 | $46.55 | 93.40K |
| 2026-06-30 | $46.59 | -0.91% | $47.25 | $47.58 | $46.48 | 149.10K |
| 2026-06-29 | $47.02 | +1.12% | $46.20 | $47.49 | $46.20 | 132.40K |
| 2026-06-26 | $46.50 | +0.69% | $46.16 | $47.06 | $45.91 | 202.20K |
| 2026-06-25 | $46.18 | +4.76% | $43.86 | $46.63 | $43.86 | 334.90K |
| 2026-06-24 | $44.08 | -4.34% | $46.00 | $46.50 | $43.82 | 221.40K |
| 2026-06-23 | $46.08 | +6.94% | $43.44 | $46.52 | $43.44 | 215.60K |
| 2026-06-22 | $43.09 | +1.20% | $42.44 | $44.25 | $41.81 | 99.40K |
| 2026-06-18 | $42.58 | -1.89% | $43.36 | $43.63 | $41.93 | 538.90K |
| 2026-06-17 | $43.40 | +0.49% | $43.20 | $44.07 | $42.10 | 218.00K |
| 2026-06-16 | $43.19 | -5.31% | $45.75 | $46.13 | $43.08 | 159.20K |
| 2026-06-15 | $45.61 | -3.23% | $46.02 | $47.39 | $45.60 | 141.70K |
| 2026-06-12 | $47.13 | -5.06% | $47.92 | $49.49 | $45.57 | 221.20K |
| 2026-06-11 | $49.64 | +1.45% | $49.59 | $50.43 | $49.00 | 87.40K |
| 2026-06-10 | $48.93 | +1.47% | $48.76 | $50.58 | $48.76 | 82.40K |
| 2026-06-09 | $48.22 | -1.27% | $48.20 | $49.92 | $48.11 | 62.30K |
| 2026-06-08 | $48.84 | -0.55% | $49.49 | $50.00 | $48.44 | 41.10K |
| 2026-06-05 | $49.11 | -0.83% | $49.26 | $50.00 | $48.84 | 50.50K |
| 2026-06-04 | $49.52 | +2.21% | $48.07 | $49.94 | $48.07 | 62.90K |
| 2026-06-03 | $48.45 | -1.64% | $49.50 | $49.75 | $48.11 | 42.70K |
| 2026-06-02 | $49.26 | +2.62% | $47.64 | $49.50 | $47.64 | 56.70K |
| 2026-06-01 | $48.00 | +1.39% | $47.45 | $49.18 | $46.95 | 87.70K |
| 2026-05-29 | $47.34 | -1.58% | $47.72 | $48.04 | $46.48 | 61.70K |
| 2026-05-28 | $48.10 | +1.97% | $47.82 | $48.76 | $47.62 | 40.70K |
| 2026-05-27 | $47.17 | -3.34% | $49.03 | $49.25 | $47.17 | 67.20K |
| 2026-05-26 | $48.80 | -1.65% | $49.31 | $49.66 | $48.51 | 71.00K |