Skip to main content

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

53.11 +0.11 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 52.99 53.25 52.26 53.11 26,235 +0.11(+0.21%)
Aug 28, 2025 52.15 53.25 51.81 53.00 102,232 +0.95(+1.83%)
Aug 27, 2025 51.75 52.27 51.05 52.05 54,635 +0.30(+0.58%)
Aug 26, 2025 50.80 51.75 50.59 51.75 88,712 +0.63(+1.23%)
Aug 25, 2025 50.63 51.66 50.53 51.12 70,913 +0.15(+0.29%)
Aug 22, 2025 51.05 51.50 49.89 50.97 36,103 -0.06(-0.12%)
Aug 21, 2025 50.69 51.50 50.69 51.03 74,819 +0.50(+0.99%)
Aug 20, 2025 50.51 51.14 50.25 50.53 47,150 +0.43(+0.86%)
Aug 19, 2025 50.01 50.94 50.01 50.10 33,113 -0.14(-0.28%)
Aug 18, 2025 49.52 50.95 49.09 50.24 55,791 +0.24(+0.48%)
Aug 15, 2025 51.00 51.15 49.53 50.00 49,069 -1.02(-2.00%)
Aug 14, 2025 51.00 51.52 50.47 51.02 59,097 +0.04(+0.08%)
Aug 13, 2025 50.50 51.42 49.50 50.98 65,536 +1.13(+2.27%)
Aug 12, 2025 49.03 49.86 48.72 49.85 47,813 +0.85(+1.73%)
Aug 11, 2025 50.51 50.81 48.90 49.00 57,601 -1.21(-2.41%)
Aug 08, 2025 48.78 52.34 48.78 50.21 80,224 +0.71(+1.43%)
Aug 07, 2025 49.45 50.37 48.98 49.50 60,386 +0.09(+0.18%)
Aug 06, 2025 50.30 50.98 49.41 49.41 20,538 -0.75(-1.49%)
Aug 05, 2025 51.51 51.51 50.11 50.16 29,695 -1.22(-2.38%)
Aug 04, 2025 50.48 52.05 50.48 51.38 37,899 +0.57(+1.12%)
Aug 01, 2025 51.38 51.58 50.48 50.81 23,873 -0.91(-1.75%)
Jul 31, 2025 50.77 52.16 50.77 51.72 21,400 -0.01(-0.02%)
Jul 30, 2025 51.58 52.08 50.84 51.73 19,103 +0.00(+0.00%)
Jul 29, 2025 50.74 51.85 50.74 51.73 39,719 +0.88(+1.72%)
Jul 28, 2025 50.36 51.02 50.36 50.85 22,326 +0.02(+0.04%)
Jul 25, 2025 51.15 51.41 50.70 50.83 30,531 -0.56(-1.09%)
Jul 24, 2025 51.26 51.52 50.73 51.39 32,054 +0.23(+0.44%)
Jul 23, 2025 51.13 51.72 50.74 51.16 26,147 +0.04(+0.08%)
Jul 22, 2025 50.76 51.63 50.73 51.13 21,709 +0.78(+1.55%)
Jul 21, 2025 51.22 51.22 50.15 50.35 22,425 -0.42(-0.83%)
Jul 18, 2025 51.89 51.89 50.19 50.77 25,628 +0.52(+1.04%)
Jul 17, 2025 50.14 50.84 49.59 50.25 65,110 -0.36(-0.72%)
Jul 16, 2025 50.73 51.20 49.93 50.61 40,296 +0.13(+0.25%)
Jul 15, 2025 50.73 50.73 50.15 50.49 31,282 -0.25(-0.49%)
Jul 14, 2025 50.99 51.26 50.57 50.73 33,134 -0.26(-0.50%)
Jul 11, 2025 51.63 51.67 50.58 50.99 16,516 -0.74(-1.43%)
Jul 10, 2025 50.46 52.06 50.30 51.73 27,537 +0.30(+0.57%)
Jul 09, 2025 50.95 51.81 49.86 51.43 27,658 +0.05(+0.10%)
Jul 08, 2025 51.23 51.88 50.81 51.38 18,715 +0.37(+0.73%)
Jul 07, 2025 51.49 51.55 49.99 51.01 27,705 -0.88(-1.69%)
Jul 03, 2025 51.28 52.12 51.26 51.88 7,564 +0.26(+0.50%)
Jul 02, 2025 50.82 52.21 50.28 51.63 34,243 +0.76(+1.49%)
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.