Skip to main content

Global Partners LP Common Units representing Limited Partner Interests (NY:GLP)

51.64 -1.09 (-2.07%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 52.47 53.42 52.40 52.73 31,423 +0.18(+0.34%)
Jun 27, 2025 52.50 53.50 52.13 52.55 36,567 -0.43(-0.81%)
Jun 26, 2025 51.10 53.12 51.10 52.98 31,678 +1.91(+3.74%)
Jun 25, 2025 52.99 53.76 51.07 51.07 71,553 -2.14(-4.02%)
Jun 24, 2025 54.83 54.99 53.21 53.21 84,169 -1.29(-2.37%)
Jun 23, 2025 54.53 56.39 53.88 54.50 56,501 +0.50(+0.93%)
Jun 20, 2025 54.76 55.34 53.81 54.00 407,483 -1.02(-1.85%)
Jun 18, 2025 55.31 55.60 53.59 55.02 84,720 -0.25(-0.45%)
Jun 17, 2025 54.94 56.12 54.00 55.27 76,872 +0.54(+0.99%)
Jun 16, 2025 55.44 56.51 54.72 54.73 69,351 -0.67(-1.21%)
Jun 13, 2025 55.98 56.36 54.51 55.40 65,771 -0.81(-1.44%)
Jun 12, 2025 54.20 56.45 54.00 56.21 52,890 +2.21(+4.09%)
Jun 11, 2025 53.81 54.88 53.47 54.00 63,891 +0.35(+0.65%)
Jun 10, 2025 53.28 55.00 52.76 53.65 52,990 -0.35(-0.65%)
Jun 09, 2025 53.28 54.59 52.46 54.00 71,070 +0.36(+0.67%)
Jun 06, 2025 53.42 54.34 52.46 53.64 38,088 +0.49(+0.92%)
Jun 05, 2025 53.85 54.77 52.27 53.15 67,212 +0.20(+0.38%)
Jun 04, 2025 53.01 54.70 52.95 52.95 40,547 -1.06(-1.96%)
Jun 03, 2025 52.75 54.98 52.08 54.01 56,746 +0.97(+1.83%)
Jun 02, 2025 52.93 53.84 52.00 53.04 44,954 +0.52(+0.99%)
May 30, 2025 52.85 52.98 52.00 52.52 52,735 -0.05(-0.10%)
May 29, 2025 52.45 53.30 50.92 52.57 53,829 +0.08(+0.15%)
May 28, 2025 51.72 53.08 51.47 52.49 34,302 +0.10(+0.19%)
May 27, 2025 50.91 52.48 50.33 52.39 68,712 +1.73(+3.41%)
May 23, 2025 49.38 50.66 49.33 50.66 43,429 +1.41(+2.86%)
May 22, 2025 49.01 50.26 49.01 49.25 28,705 -0.57(-1.14%)
May 21, 2025 51.00 51.00 48.88 49.82 62,975 -0.92(-1.81%)
May 20, 2025 49.17 50.77 47.53 50.74 76,281 +1.86(+3.81%)
May 19, 2025 49.68 50.33 47.32 48.88 84,800 -0.48(-0.97%)
May 16, 2025 50.16 50.66 48.60 49.36 56,013 -0.87(-1.73%)
May 15, 2025 49.63 50.80 47.69 50.23 68,610 +0.84(+1.70%)
May 14, 2025 48.82 49.46 48.15 49.39 86,021 +0.68(+1.40%)
May 13, 2025 47.31 48.80 47.31 48.71 47,478 +2.07(+4.44%)
May 12, 2025 48.25 49.97 46.56 46.64 83,486 -1.53(-3.18%)
May 09, 2025 47.51 48.55 47.00 48.17 91,712 +0.87(+1.83%)
May 08, 2025 50.70 50.96 47.26 47.30 104,427 -2.10(-4.24%)
May 07, 2025 49.83 50.35 48.80 49.40 56,248 -0.31(-0.61%)
May 06, 2025 50.38 50.93 48.98 49.71 21,531 -0.33(-0.67%)
May 05, 2025 50.50 51.05 48.85 50.04 34,429 -0.48(-0.95%)
May 02, 2025 50.91 50.99 49.72 50.52 14,601 +0.71(+1.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.