Skip to main content

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

48.05 -2.13 (-4.24%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 51.50 51.76 48.00 48.05 102,808 -2.13(-4.24%)
May 07, 2025 50.61 51.15 49.57 50.18 55,376 -0.31(-0.61%)
May 06, 2025 51.17 51.73 49.75 50.49 21,198 -0.34(-0.67%)
May 05, 2025 51.30 51.85 49.62 50.83 33,896 -0.49(-0.95%)
May 02, 2025 51.71 51.79 50.50 51.32 14,375 +0.72(+1.42%)
May 01, 2025 51.53 51.96 50.60 50.60 32,319 -0.68(-1.33%)
Apr 30, 2025 52.02 52.68 49.86 51.28 40,795 -0.41(-0.79%)
Apr 29, 2025 52.23 52.53 51.37 51.69 31,703 -0.24(-0.46%)
Apr 28, 2025 51.30 52.17 50.67 51.93 18,776 +0.06(+0.12%)
Apr 25, 2025 52.96 52.96 50.31 51.87 17,041 -0.76(-1.44%)
Apr 24, 2025 51.74 53.15 50.40 52.63 25,570 +0.89(+1.72%)
Apr 23, 2025 51.00 51.76 48.68 51.74 35,618 +1.98(+3.98%)
Apr 22, 2025 49.27 51.08 48.91 49.76 17,129 +0.85(+1.74%)
Apr 21, 2025 50.98 50.98 48.14 48.91 36,612 -1.86(-3.66%)
Apr 17, 2025 50.42 52.05 50.23 50.77 23,938 -0.04(-0.08%)
Apr 16, 2025 49.02 51.33 48.88 50.81 39,782 +1.53(+3.10%)
Apr 15, 2025 49.95 50.00 48.12 49.28 35,041 +0.15(+0.31%)
Apr 14, 2025 48.01 49.52 48.01 49.13 19,733 +0.92(+1.91%)
Apr 11, 2025 47.72 48.91 45.75 48.21 40,396 +2.38(+5.19%)
Apr 10, 2025 47.94 47.94 44.32 45.83 65,444 -2.66(-5.49%)
Apr 09, 2025 44.26 49.08 43.20 48.49 83,652 +3.58(+7.97%)
Apr 08, 2025 49.11 49.11 44.62 44.91 72,565 -2.52(-5.31%)
Apr 07, 2025 45.11 49.23 44.56 47.43 105,341 -1.59(-3.24%)
Apr 04, 2025 54.06 54.06 47.91 49.02 93,427 -6.35(-11.47%)
Apr 03, 2025 54.65 56.31 53.50 55.37 31,539 -0.18(-0.32%)
Apr 02, 2025 54.13 56.59 54.13 55.55 29,585 +0.72(+1.31%)
Apr 01, 2025 53.53 54.94 53.19 54.83 20,987 +1.45(+2.72%)
Mar 31, 2025 53.56 54.82 53.32 53.38 42,815 -0.65(-1.20%)
Mar 28, 2025 54.22 54.24 53.02 54.03 16,676 -0.06(-0.11%)
Mar 27, 2025 53.79 54.43 52.57 54.09 32,053 +0.64(+1.20%)
Mar 26, 2025 53.54 54.48 51.98 53.45 27,332 -0.09(-0.17%)
Mar 25, 2025 52.41 53.87 52.34 53.54 46,190 +0.86(+1.63%)
Mar 24, 2025 52.90 53.76 52.16 52.68 29,323 -0.43(-0.81%)
Mar 21, 2025 55.06 55.06 52.94 53.11 295,655 -1.37(-2.51%)
Mar 20, 2025 55.08 55.08 53.74 54.48 43,472 -0.61(-1.11%)
Mar 19, 2025 55.03 56.28 54.59 55.09 47,096 +0.53(+0.97%)
Mar 18, 2025 55.19 56.35 54.29 54.56 58,350 -0.22(-0.40%)
Mar 17, 2025 54.23 56.38 54.23 54.78 85,957 +0.03(+0.05%)
Mar 14, 2025 55.84 56.40 54.14 54.75 116,659 +0.05(+0.09%)
Mar 13, 2025 53.57 55.89 53.42 54.70 86,216 +0.75(+1.39%)
Mar 12, 2025 54.35 54.92 53.84 53.95 60,806 -0.76(-1.39%)
Mar 11, 2025 53.20 54.71 52.76 54.71 77,173 +0.88(+1.63%)
Mar 10, 2025 52.46 54.59 52.39 53.83 67,914 +0.35(+0.65%)
Mar 07, 2025 52.22 54.05 51.30 53.48 74,995 +0.58(+1.10%)
Mar 06, 2025 53.86 53.98 52.11 52.90 58,724 -1.65(-3.02%)
Mar 05, 2025 55.00 56.00 53.32 54.55 56,875 -0.82(-1.48%)
Mar 04, 2025 55.60 56.13 54.81 55.37 72,574 -1.89(-3.30%)
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.