Global Partners LP GLP
44.30 USD +0.83 (+1.91%)
Regular-session close
45.24 +0.94 +2.12%
After hours · Nov 13, 5:53 PM ET
42.48 Day range 45.00
39.58 52-week range 54.07
- YTD
- +5.85%
- 1 year
- +4.58%
GLP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 44.42 | 45.00 | 42.48 | 44.30 | +0.83 | +1.91% | 129,143 |
| Nov 12, 2026 | 44.30 | 44.95 | 42.95 | 43.47 | -0.80 | -1.81% | 110,500 |
| Nov 11, 2026 | 43.41 | 44.43 | 42.47 | 44.27 | +1.32 | +3.07% | 85,300 |
| Nov 10, 2026 | 42.17 | 43.11 | 41.50 | 42.95 | +1.49 | +3.59% | 69,000 |
| Nov 9, 2026 | 43.95 | 43.95 | 40.88 | 41.46 | -3.55 | -7.89% | 416,200 |
| Nov 6, 2026 | 43.98 | 45.01 | 41.21 | 45.01 | +3.34 | +8.02% | 160,200 |
| Nov 5, 2026 | 43.45 | 44.50 | 41.58 | 41.67 | -1.80 | -4.14% | 88,600 |
| Nov 4, 2026 | 43.80 | 44.73 | 43.07 | 43.47 | -1.39 | -3.10% | 116,900 |
| Nov 3, 2026 | 45.74 | 46.38 | 44.65 | 44.86 | -1.18 | -2.56% | 80,100 |
| Nov 2, 2026 | 47.29 | 47.45 | 45.84 | 46.04 | -1.40 | -2.95% | 69,700 |
| Oct 30, 2026 | 47.43 | 48.00 | 46.80 | 47.44 | -0.47 | -0.98% | 62,500 |
| Oct 29, 2026 | 47.26 | 48.08 | 47.26 | 47.91 | +0.63 | +1.33% | 45,000 |
| Oct 28, 2026 | 47.69 | 48.16 | 46.95 | 47.28 | -0.42 | -0.88% | 38,300 |
| Oct 27, 2026 | 48.02 | 48.84 | 47.70 | 47.70 | -0.58 | -1.20% | 14,500 |
| Oct 26, 2026 | 48.07 | 48.81 | 48.06 | 48.28 | -0.16 | -0.33% | 37,400 |
| Oct 23, 2026 | 48.77 | 48.87 | 48.08 | 48.44 | -0.09 | -0.19% | 40,700 |
| Oct 22, 2026 | 49.20 | 49.74 | 47.96 | 48.53 | -0.39 | -0.80% | 40,300 |
| Oct 21, 2026 | 50.78 | 50.78 | 48.71 | 48.92 | -1.28 | -2.55% | 34,600 |
| Oct 20, 2026 | 49.33 | 50.63 | 48.75 | 50.20 | +1.25 | +2.55% | 76,500 |
| Oct 19, 2026 | 49.28 | 49.44 | 48.55 | 48.95 | -0.76 | -1.53% | 45,400 |
| Oct 16, 2026 | 48.81 | 49.92 | 48.81 | 49.71 | +0.63 | +1.28% | 35,200 |
| Oct 15, 2026 | 48.10 | 49.47 | 47.75 | 49.08 | +0.93 | +1.93% | 57,600 |
| Oct 14, 2026 | 49.12 | 49.48 | 48.11 | 48.15 | -1.34 | -2.71% | 57,700 |
| Oct 13, 2026 | 49.75 | 49.75 | 48.87 | 49.49 | +0.35 | +0.71% | 52,000 |
| Oct 12, 2026 | 49.58 | 50.00 | 49.12 | 49.14 | -0.23 | -0.47% | 59,100 |
| Oct 9, 2026 | 48.13 | 50.05 | 47.97 | 49.37 | +1.41 | +2.94% | 120,900 |
| Oct 8, 2026 | 47.60 | 48.11 | 46.81 | 47.96 | +0.87 | +1.85% | 63,500 |
| Oct 7, 2026 | 47.10 | 47.68 | 46.15 | 47.09 | -0.51 | -1.07% | 87,500 |
| Oct 6, 2026 | 46.59 | 47.64 | 46.59 | 47.60 | +1.14 | +2.45% | 29,700 |
| Oct 5, 2026 | 46.51 | 47.35 | 45.81 | 46.46 | -0.44 | -0.94% | 52,000 |
| Oct 2, 2026 | 46.00 | 47.45 | 46.00 | 46.90 | +0.37 | +0.80% | 24,200 |
| Oct 1, 2026 | 46.01 | 46.70 | 45.76 | 46.53 | +0.23 | +0.50% | 165,200 |
| Sep 30, 2026 | 46.44 | 46.50 | 45.73 | 46.30 | -0.14 | -0.30% | 47,800 |
| Sep 29, 2026 | 47.00 | 47.00 | 46.25 | 46.44 | -0.73 | -1.55% | 65,600 |
| Sep 28, 2026 | 47.54 | 47.68 | 47.01 | 47.17 | -0.37 | -0.78% | 45,400 |
| Sep 25, 2026 | 47.95 | 48.28 | 47.16 | 47.54 | -0.31 | -0.65% | 33,000 |
| Sep 24, 2026 | 48.41 | 48.98 | 47.74 | 47.85 | -0.33 | -0.68% | 43,100 |
| Sep 23, 2026 | 49.76 | 49.97 | 48.12 | 48.18 | -1.07 | -2.17% | 38,200 |
| Sep 22, 2026 | 50.22 | 50.64 | 49.16 | 49.25 | -1.37 | -2.71% | 48,600 |
| Sep 21, 2026 | 49.16 | 50.63 | 48.96 | 50.62 | +1.64 | +3.35% | 74,400 |
| Sep 18, 2026 | 50.25 | 50.73 | 48.98 | 48.98 | -1.47 | -2.91% | 99,500 |
| Sep 17, 2026 | 50.76 | 51.36 | 50.12 | 50.45 | -0.31 | -0.61% | 50,900 |
| Sep 16, 2026 | 50.91 | 51.21 | 50.06 | 50.76 | -0.11 | -0.22% | 53,900 |
| Sep 15, 2026 | 51.83 | 51.83 | 50.59 | 50.87 | -0.25 | -0.49% | 83,000 |
| Sep 14, 2026 | 52.72 | 52.90 | 51.11 | 51.12 | -1.63 | -3.09% | 57,200 |
| Sep 11, 2026 | 53.65 | 53.74 | 52.12 | 52.75 | -1.32 | -2.44% | 37,400 |
| Sep 10, 2026 | 53.72 | 54.29 | 53.17 | 54.07 | +0.60 | +1.12% | 115,700 |
| Sep 9, 2026 | 53.48 | 53.78 | 52.89 | 53.47 | +0.36 | +0.68% | 84,200 |
| Sep 8, 2026 | 52.51 | 53.74 | 52.25 | 53.11 | +0.41 | +0.78% | 55,800 |
| Sep 4, 2026 | 51.78 | 52.79 | 51.78 | 52.70 | +0.22 | +0.42% | 31,000 |
| Sep 3, 2026 | 52.83 | 52.83 | 52.04 | 52.48 | -0.11 | -0.21% | 42,500 |
| Sep 2, 2026 | 51.76 | 52.69 | 51.63 | 52.59 | +0.60 | +1.15% | 73,800 |
| Sep 1, 2026 | 51.24 | 52.01 | 51.22 | 51.99 | +0.64 | +1.25% | 75,400 |
| Aug 31, 2026 | 50.37 | 51.56 | 50.37 | 51.35 | +0.85 | +1.68% | 44,500 |
| Aug 28, 2026 | 50.42 | 50.79 | 49.90 | 50.50 | +0.10 | +0.20% | 45,000 |
| Aug 27, 2026 | 49.66 | 50.40 | 49.66 | 50.40 | +0.32 | +0.64% | 32,600 |
| Aug 26, 2026 | 49.27 | 50.20 | 49.27 | 50.08 | +0.34 | +0.68% | 37,100 |
| Aug 25, 2026 | 50.39 | 50.39 | 49.55 | 49.74 | -0.67 | -1.33% | 53,300 |
| Aug 24, 2026 | 50.02 | 50.50 | 49.72 | 50.41 | +0.03 | +0.06% | 68,100 |
| Aug 21, 2026 | 50.75 | 50.75 | 49.88 | 50.38 | -0.19 | -0.38% | 56,100 |
| Aug 20, 2026 | 50.50 | 50.95 | 50.29 | 50.57 | -0.07 | -0.14% | 55,200 |
| Aug 19, 2026 | 50.90 | 51.13 | 50.08 | 50.64 | -0.11 | -0.22% | 57,100 |
| Aug 18, 2026 | 51.45 | 51.46 | 50.56 | 50.75 | -0.13 | -0.26% | 53,600 |
| Aug 17, 2026 | 50.83 | 51.54 | 50.46 | 50.88 | +0.05 | +0.10% | 88,700 |
| Aug 14, 2026 | 50.00 | 51.14 | 50.00 | 50.83 | +1.00 | +2.01% | 121,600 |
65 days, newest first. Daily bars as drawn on the GLP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.