Global Partners LP (GLP)
NYSE: GLP
· Real-Time Price · USD
46.45
-0.74 (-1.57%)
At close: Oct 03, 2025, 3:59 PM
46.45
0.01%
After-hours: Oct 03, 2025, 06:14 PM EDT
GLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 47.19 | 47.80 | 46.09 | 46.45 | 46.45 | -1.57% | 47,181 |
| Oct 2, 2025 | 47.90 | 47.90 | 47.03 | 47.19 | 47.19 | -1.23% | 41,000 |
| Oct 1, 2025 | 48.01 | 48.06 | 47.55 | 47.78 | 47.78 | -0.46% | 56,600 |
| Sep 30, 2025 | 49.12 | 49.22 | 47.62 | 48.00 | 48.00 | -2.02% | 120,100 |
| Sep 29, 2025 | 49.80 | 49.80 | 48.66 | 48.99 | 48.99 | -2.00% | 68,512 |
| 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 |
Page 1 of 136