Global Partners LP (GLP) Historical Stock Data
51.87 ↓0.76 (-1.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLP is down -0.07% a day on average. There have been 16 days where Global Partners LP closed green and 14 days where GLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 52.96 | 51.87 | ↓$1.09 (-2.06%) | 50.31 | 52.96 | 17.04K |
| 2025-04-24 | 51.74 | 52.63 | ↑$0.89 (1.72%) | 50.40 | 53.10 | 22.11K |
| 2025-04-23 | 51.00 | 51.74 | ↑$0.74 (1.45%) | 48.68 | 51.76 | 35.62K |
| 2025-04-22 | 49.27 | 49.76 | ↑$0.49 (0.99%) | 48.92 | 51.08 | 17.13K |
| 2025-04-21 | 50.98 | 48.91 | ↓$2.07 (-4.06%) | 48.14 | 50.98 | 36.59K |
| 2025-04-17 | 50.42 | 50.77 | ↑$0.35 (0.69%) | 50.23 | 52.05 | 23.94K |
| 2025-04-16 | 49.02 | 50.81 | ↑$1.79 (3.65%) | 48.88 | 51.33 | 39.78K |
| 2025-04-15 | 49.95 | 49.28 | ↓$0.67 (-1.34%) | 48.12 | 50.00 | 35.04K |
| 2025-04-14 | 48.01 | 49.13 | ↑$1.12 (2.33%) | 48.01 | 49.52 | 19.73K |
| 2025-04-11 | 47.72 | 48.21 | ↑$0.49 (1.03%) | 45.75 | 48.91 | 40.40K |
| 2025-04-10 | 47.94 | 45.83 | ↓$2.11 (-4.40%) | 44.32 | 47.94 | 65.44K |
| 2025-04-09 | 44.26 | 48.49 | ↑$4.23 (9.56%) | 43.20 | 49.08 | 83.65K |
| 2025-04-08 | 49.11 | 44.91 | ↓$4.20 (-8.55%) | 44.62 | 49.11 | 72.57K |
| 2025-04-07 | 45.11 | 47.43 | ↑$2.32 (5.14%) | 44.56 | 49.23 | 105.34K |
| 2025-04-04 | 54.06 | 49.02 | ↓$5.04 (-9.32%) | 47.91 | 54.06 | 93.34K |
| 2025-04-03 | 54.65 | 55.37 | ↑$0.72 (1.32%) | 53.50 | 56.31 | 31.54K |
| 2025-04-02 | 54.13 | 55.55 | ↑$1.42 (2.62%) | 54.13 | 56.59 | 29.59K |
| 2025-04-01 | 53.53 | 54.83 | ↑$1.30 (2.43%) | 53.19 | 54.94 | 20.99K |
| 2025-03-31 | 53.56 | 53.38 | ↓$0.18 (-0.34%) | 53.32 | 54.82 | 42.82K |
| 2025-03-28 | 54.22 | 54.03 | ↓$0.19 (-0.35%) | 53.02 | 54.24 | 16.68K |
| 2025-03-27 | 53.79 | 54.09 | ↑$0.30 (0.56%) | 52.57 | 54.43 | 32.05K |
| 2025-03-26 | 53.54 | 53.45 | ↓$0.09 (-0.17%) | 51.98 | 54.48 | 27.33K |
| 2025-03-25 | 52.41 | 53.54 | ↑$1.13 (2.16%) | 52.34 | 53.87 | 46.19K |
| 2025-03-24 | 52.90 | 52.68 | ↓$0.22 (-0.42%) | 52.16 | 53.76 | 29.32K |
| 2025-03-21 | 55.06 | 53.11 | ↓$1.95 (-3.54%) | 52.94 | 55.06 | 295.66K |
| 2025-03-20 | 55.08 | 54.48 | ↓$0.60 (-1.09%) | 53.74 | 55.08 | 43.47K |
| 2025-03-19 | 55.03 | 55.09 | ↑$0.06 (0.11%) | 54.59 | 56.28 | 47.10K |
| 2025-03-18 | 55.19 | 54.56 | ↓$0.63 (-1.14%) | 54.29 | 56.35 | 58.35K |
| 2025-03-17 | 54.23 | 54.78 | ↑$0.55 (1.01%) | 54.23 | 56.39 | 85.96K |
| 2025-03-14 | 55.84 | 54.75 | ↓$1.09 (-1.95%) | 54.14 | 56.40 | 116.66K |
Create an account or log in to view more rows.
$GLP what happened?
$GLP in it to win it
$GLP buy SHARES
$GLP Rug pull soon?
$GLP out of the way
$GLP Tendie tickets on discount today!!!
$GLP still waiting to short this. Next Tuesday feels right for some reason
$GLP is going to have a run next month
$GLP green is good
$GLP Many many bears