Global Partners LP Common Units representing Limited Partner Interests (GLP)
47.34
+47.34 (986150.00%)
NYSE· Last Trade: May 31st, 9:55 PM EDT
Historical Prices For Global Partners LP Common Units representing Limited Partner Interests (GLP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 0.00 | 48.03 | 46.48 | 47.34 | 61,699 | 47.34 |
| 5/28/2026 | 47.82 | 48.76 | 47.62 | 48.10 | 40,696 | 48.10 |
| 5/27/2026 | 49.03 | 49.25 | 47.17 | 47.17 | 67,163 | 47.17 |
| 5/26/2026 | 49.31 | 49.66 | 48.51 | 48.80 | 70,987 | 48.80 |
| 5/22/2026 | 49.98 | 50.58 | 49.62 | 49.62 | 85,203 | 49.62 |
| 5/21/2026 | 51.83 | 52.00 | 49.95 | 50.26 | 71,886 | 50.26 |
| 5/20/2026 | 49.89 | 52.00 | 49.49 | 51.72 | 180,780 | 51.72 |
| 5/19/2026 | 48.90 | 50.24 | 48.01 | 50.05 | 172,848 | 50.05 |
| 5/18/2026 | 49.14 | 49.65 | 48.64 | 48.90 | 106,945 | 48.90 |
| 5/15/2026 | 49.70 | 50.05 | 48.76 | 49.22 | 138,936 | 49.22 |
| 5/14/2026 | 49.00 | 50.30 | 48.37 | 49.49 | 178,754 | 49.49 |
| 5/13/2026 | 48.75 | 48.99 | 48.31 | 48.90 | 94,882 | 48.90 |
| 5/12/2026 | 48.11 | 48.75 | 47.00 | 48.74 | 28,548 | 48.74 |
| 5/11/2026 | 48.22 | 48.75 | 47.65 | 47.81 | 78,510 | 47.81 |
| 5/08/2026 | 47.75 | 49.57 | 47.34 | 48.75 | 117,748 | 47.98 |
| 5/07/2026 | 47.86 | 47.86 | 46.13 | 47.75 | 46,986 | 47.00 |
| 5/06/2026 | 48.48 | 48.95 | 46.66 | 47.84 | 55,115 | 47.09 |
| 5/05/2026 | 47.96 | 49.00 | 47.80 | 48.51 | 16,941 | 47.75 |
| 5/04/2026 | 49.00 | 49.33 | 47.81 | 47.85 | 23,921 | 47.10 |
| 5/01/2026 | 48.25 | 49.32 | 48.02 | 48.99 | 69,986 | 48.22 |
| 4/30/2026 | 47.50 | 48.78 | 45.81 | 48.24 | 44,549 | 47.48 |
| 4/29/2026 | 47.25 | 48.25 | 46.58 | 47.49 | 38,817 | 46.74 |
| 4/28/2026 | 46.14 | 47.25 | 45.60 | 47.23 | 34,440 | 46.49 |
| 4/27/2026 | 46.45 | 46.83 | 46.02 | 46.14 | 18,812 | 45.42 |
| 4/24/2026 | 47.25 | 47.25 | 45.80 | 46.39 | 15,536 | 45.66 |
| 4/23/2026 | 46.11 | 47.47 | 46.00 | 47.17 | 82,159 | 46.43 |
| 4/22/2026 | 45.87 | 46.61 | 45.04 | 46.36 | 44,835 | 45.63 |
| 4/21/2026 | 45.50 | 46.72 | 45.20 | 46.02 | 15,665 | 45.30 |
| 4/20/2026 | 45.47 | 46.16 | 45.34 | 45.48 | 25,296 | 44.77 |
| 4/17/2026 | 45.04 | 46.44 | 44.73 | 45.74 | 56,118 | 45.02 |
| 4/16/2026 | 45.66 | 46.32 | 44.92 | 45.26 | 26,747 | 44.55 |
| 4/15/2026 | 44.96 | 46.35 | 44.96 | 45.44 | 20,471 | 44.73 |
| 4/14/2026 | 45.17 | 46.00 | 44.58 | 45.98 | 28,635 | 45.26 |
| 4/13/2026 | 46.71 | 46.71 | 45.17 | 45.86 | 17,350 | 45.14 |
| 4/10/2026 | 45.66 | 46.44 | 45.66 | 45.96 | 14,658 | 45.24 |
| 4/09/2026 | 47.02 | 47.98 | 45.45 | 46.08 | 33,977 | 45.36 |
| 4/08/2026 | 45.85 | 47.44 | 45.17 | 47.44 | 40,770 | 46.70 |
| 4/07/2026 | 45.78 | 46.74 | 45.03 | 46.44 | 21,699 | 45.71 |
| 4/06/2026 | 44.56 | 46.15 | 44.56 | 45.56 | 66,534 | 44.85 |
| 4/02/2026 | 43.89 | 45.27 | 43.89 | 45.00 | 79,887 | 44.29 |
| 4/01/2026 | 42.70 | 44.43 | 42.00 | 43.88 | 46,961 | 43.19 |
| 3/31/2026 | 42.90 | 44.66 | 41.98 | 42.10 | 71,000 | 41.44 |
| 3/30/2026 | 44.24 | 44.99 | 40.83 | 42.40 | 77,716 | 41.73 |
| 3/27/2026 | 44.46 | 44.84 | 44.00 | 44.37 | 34,106 | 43.67 |
| 3/26/2026 | 44.97 | 45.74 | 44.12 | 45.00 | 73,801 | 44.29 |
| 3/25/2026 | 46.59 | 46.59 | 44.01 | 45.11 | 39,415 | 44.40 |
| 3/24/2026 | 46.13 | 46.78 | 45.54 | 46.17 | 37,056 | 45.45 |
| 3/23/2026 | 46.81 | 47.29 | 46.26 | 46.42 | 45,232 | 45.69 |
| 3/20/2026 | 48.50 | 48.50 | 46.64 | 46.64 | 213,850 | 45.91 |
| 3/19/2026 | 48.00 | 48.50 | 47.62 | 48.49 | 30,874 | 47.73 |
| 3/18/2026 | 47.47 | 47.94 | 46.99 | 47.92 | 33,613 | 47.17 |
| 3/17/2026 | 47.45 | 48.24 | 46.55 | 47.47 | 38,904 | 46.73 |
| 3/16/2026 | 46.58 | 47.37 | 46.37 | 47.37 | 25,769 | 46.63 |
| 3/13/2026 | 47.03 | 47.94 | 45.56 | 46.48 | 57,928 | 45.75 |
| 3/12/2026 | 47.58 | 48.10 | 47.03 | 47.63 | 32,147 | 46.88 |
| 3/11/2026 | 47.49 | 48.44 | 47.41 | 47.66 | 29,262 | 46.91 |
| 3/10/2026 | 47.75 | 48.83 | 47.61 | 47.62 | 39,357 | 46.87 |
| 3/09/2026 | 47.79 | 48.44 | 47.18 | 48.00 | 32,797 | 47.25 |
| 3/06/2026 | 48.50 | 49.03 | 47.41 | 47.61 | 32,754 | 46.86 |
| 3/05/2026 | 47.76 | 48.91 | 47.76 | 48.50 | 68,316 | 47.74 |
| 3/04/2026 | 49.17 | 49.17 | 47.79 | 48.24 | 26,138 | 47.48 |
| 3/03/2026 | 48.75 | 49.17 | 47.17 | 49.04 | 63,106 | 48.27 |
| 3/02/2026 | 47.20 | 48.74 | 45.99 | 48.74 | 37,919 | 47.98 |