Global Partners LP (GLP-PA) NYSE

43.61

+0.33846(+0.78%)

Updated at February 12 12:01PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 18, 2025	47.02	49.11	49.11	49.11	46.88	69,515
February 14, 2025	47.32	47.3	47.3	48.02	47.16	60,115
February 13, 2025	44.67	47.61	47.61	47.61	44.67	93,396
February 12, 2025	43.32	42.93	42.93	43.63	42.32	53,396
February 11, 2025	44.19	43.27	43.27	44.19	43.08	267,219
February 10, 2025	44.02	42.56	42.56	44.02	42.56	269,219
February 07, 2025	44.69	42.37	41.83	44.69	42.37	130,763
February 06, 2025	44.95	45.16	44.58	45.16	43.71	93,388
February 05, 2025	45.67	44.95	44.38	45.76	43.78	100,863
February 04, 2025	43.26	44.97	44.4	45.32	42.47	168,050
February 03, 2025	40.79	43.99	43.43	43.99	40.79	160,051
January 31, 2025	42.46	40.74	40.22	43.02	40.65	262,722
January 30, 2025	40	42.95	42.4	42.95	38.56	786,188
January 29, 2025	40.15	40.23	39.71	40.73	38.88	118,768
January 28, 2025	38.77	39.92	39.42	40.02	38.36	142,418
January 27, 2025	39.28	38.23	37.74	39.36	37.99	89,310
January 24, 2025	38.73	38.95	38.46	40.1	38.62	123,757
January 23, 2025	39.14	39.14	38.64	39.76	38.21	123,384
January 22, 2025	40.16	39.31	38.81	40.44	39.17	106,150
January 21, 2025	40.01	40.36	39.84	40.81	39.09	97,889
January 17, 2025	39.4	40.05	39.53	40.21	38.94	67,372
January 16, 2025	34.61	37.22	36.75	37.23	34.61	69,080
January 15, 2025	35.39	35.14	34.69	36.08	35.11	62,154
January 14, 2025	32.55	34.81	34.36	35.44	32.55	54,083
January 13, 2025	33.16	32.81	32.39	33.86	32.06	79,004
January 10, 2025	33.87	33.16	33.16	33.87	32.79	35,963
January 08, 2025	34.11	36.17	36.17	36.17	34.11	64,646