Global Partners LP - GLP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	43.16	43.88	43.88	44.98	42.81	56,600
December 02, 2025	44.01	43.23	43.23	44.14	42.31	55,400
December 01, 2025	43.12	43.67	43.67	44.58	42.52	47,000
November 28, 2025	43.56	43.98	43.98	44.81	43.46	33,200
November 26, 2025	43.56	43.63	43.63	44.79	42.88	32,600
November 25, 2025	42.37	43.42	43.42	43.51	41.41	34,504
November 24, 2025	42	42.13	42.13	43.88	41.12	44,800
November 21, 2025	42.56	42.02	42.02	43.61	42.02	44,414
November 20, 2025	42.31	42.88	42.88	43.99	42.25	32,100
November 19, 2025	42	42.42	42.42	42.8	42	23,846
November 18, 2025	42.03	42.41	42.41	44.03	41.81	36,400
November 17, 2025	43.2	42.3	42.3	43.5	42	33,000
November 14, 2025	43.06	43.46	43.46	44.57	42.39	65,237
November 13, 2025	41.64	42.36	42.36	42.7	41.63	74,500
November 12, 2025	41.72	41.42	41.42	42.21	41.29	72,500
November 11, 2025	41.07	41.98	41.98	42.25	40.77	192,500
November 10, 2025	42.18	40.68	40.68	42.18	40	124,109
November 07, 2025	41.45	42.17	42.17	43.6	39.7	85,305
November 06, 2025	45.31	44.51	44.51	45.6	44.51	27,138
November 05, 2025	44.01	45.19	45.19	45.22	44.01	40,800
November 04, 2025	44.5	44.4	44.4	45.1	43.97	50,900
November 03, 2025	45.01	44.77	44.77	46.02	44.63	59,600
October 31, 2025	45.64	45.21	45.21	45.81	44.51	52,809
October 30, 2025	45.73	45.36	45.36	46.37	44.18	53,700
October 29, 2025	46.2	45.72	45.72	46.37	45.58	19,106
October 28, 2025	45.51	46.16	46.16	46.36	44.98	40,316
October 27, 2025	45.53	45.61	45.61	45.91	45.08	18,100
October 24, 2025	46.15	45.79	45.79	46.37	45.34	21,507
October 23, 2025	46.03	45.97	45.97	46.25	45.3	21,700
October 22, 2025	45.5	45.75	45.75	45.98	45	20,712
October 21, 2025	45.01	45.37	45.37	45.65	44.85	22,100
October 20, 2025	44.49	45.22	45.22	45.35	44.49	49,429
October 17, 2025	43.83	44.94	44.94	44.94	43.31	50,800
October 16, 2025	45.32	43.89	43.89	45.32	43.86	46,118
October 15, 2025	44.85	44.95	44.95	45.85	44.6	40,602
October 14, 2025	45.51	44.75	44.75	45.85	44.25	119,219
October 13, 2025	44.01	45.28	45.28	45.5	44.01	35,713
October 10, 2025	44.2	43.87	43.87	45.28	43.75	53,521
October 09, 2025	45.45	44.51	44.51	45.75	44.51	58,100
October 08, 2025	46.27	45.45	45.45	46.64	45.37	33,987
October 07, 2025	46.41	46.19	46.19	46.41	45.68	30,400
October 06, 2025	46.45	46.03	46.03	46.91	46	60,000
October 03, 2025	47.19	46.45	46.45	47.8	46.09	47,200
October 02, 2025	47.9	47.19	47.19	47.9	47.03	41,000
October 01, 2025	48.01	47.78	47.78	48.06	47.55	56,600
September 30, 2025	49.12	48	48	49.22	47.62	120,100
September 29, 2025	49.8	48.99	48.99	49.8	48.66	68,512
September 26, 2025	50.75	49.99	49.99	50.91	49.82	76,625
September 25, 2025	50.94	50.16	50.16	50.94	49.83	63,600
September 24, 2025	49.06	50.84	50.84	50.95	48.99	42,500
September 23, 2025	49.13	49.28	49.28	50	48.92	39,800
September 22, 2025	49.01	49.28	49.28	49.81	48.86	85,900
September 19, 2025	50.63	49.24	49.24	50.63	49.13	238,000
September 18, 2025	50.72	50.85	50.85	51.37	50.41	62,500
September 17, 2025	50.76	51.1	51.1	51.79	50.69	61,600
September 16, 2025	50.33	51.15	51.15	51.42	50.33	57,447
September 15, 2025	52.25	50.33	50.33	52.29	50.33	141,200
September 12, 2025	51.64	52.28	52.28	52.68	51.29	153,816
September 11, 2025	51.55	51.75	51.75	52.23	51.49	49,600
September 10, 2025	52.42	52.12	52.12	53.15	51.71	63,215

Global Partners LP (GLP) NYSE