Global Partners LP - GLP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.25	48.48	48.48	49.33	47.9	61,800
February 19, 2026	48.5	48.49	48.49	48.5	47.74	31,826
February 18, 2026	47.89	48.44	48.44	48.71	47.75	28,913
February 17, 2026	48.75	47.74	47.74	48.75	47.44	23,531
February 13, 2026	48.47	48.75	48.75	49.16	47.87	70,143
February 12, 2026	48.83	48.4	48.4	48.84	47.85	85,800
February 11, 2026	47.87	48.44	48.44	48.48	47.35	67,553
February 10, 2026	46.98	47.23	47.23	47.5	46.59	43,100
February 09, 2026	46.01	46.32	46.32	47.42	45.85	74,583
February 06, 2026	47.5	46.94	46.94	47.75	46.69	46,400
February 05, 2026	47.44	47.28	47.28	47.44	45.83	44,500
February 04, 2026	47.84	47.7	47.7	48.09	47.25	25,300
February 03, 2026	47.1	47.54	47.54	47.89	46.54	26,015
February 02, 2026	47.14	46.54	46.54	47.31	46.31	49,300
January 30, 2026	47.29	47.22	47.22	47.79	45.76	35,400
January 29, 2026	46.99	47.84	47.84	48.13	46.61	72,700
January 28, 2026	46	46.75	46.75	47.11	45.69	41,700
January 27, 2026	45.52	45.84	45.84	45.99	44.79	40,600
January 26, 2026	44.35	45.34	45.34	45.35	44.25	28,801
January 23, 2026	44.37	44.27	44.27	45	44.25	25,940
January 22, 2026	45	44.51	44.51	45.02	44.19	26,500
January 21, 2026	45.46	45.08	45.08	45.6	44.49	33,049
January 20, 2026	43.99	44.48	44.48	44.93	43.99	38,200
January 16, 2026	44.81	44.36	44.36	45	43.67	30,200
January 15, 2026	43.84	45.32	45.32	45.33	43.21	42,922
January 14, 2026	44.5	44.3	44.3	45	43.91	23,000
January 13, 2026	43.52	44.34	44.34	44.56	43.52	24,927
January 12, 2026	42.93	43.46	43.46	43.61	42.17	29,600
January 09, 2026	42.1	42.64	42.64	42.65	41.68	33,926
January 08, 2026	40	41.9	41.9	42.38	40	67,640
January 07, 2026	40.86	39.58	39.58	40.86	39.58	68,700
January 06, 2026	42.6	40.8	40.8	42.98	40.51	61,274
January 05, 2026	42.7	42.97	42.97	43	41.39	27,900
January 02, 2026	41.77	42.26	42.26	42.73	41.03	51,800
December 31, 2025	43	41.85	41.85	43	41.15	39,128
December 30, 2025	41.96	42.67	42.67	42.68	41.55	54,438
December 29, 2025	42.52	42.04	42.04	42.85	41.77	47,500
December 26, 2025	42.5	42.58	42.58	42.66	41.53	37,100
December 24, 2025	43.14	42.85	42.85	43.63	42.85	14,305
December 23, 2025	42.5	43.15	43.15	43.36	42.5	26,100
December 22, 2025	43.11	42.8	42.8	43.64	42.5	50,200
December 19, 2025	42.4	43.21	43.21	43.25	42.2	271,700
December 18, 2025	42.07	42.39	42.39	42.85	42.07	36,800
December 17, 2025	42.06	42.19	42.19	42.35	41.76	31,811
December 16, 2025	43.33	42.44	42.44	43.33	41.86	61,026
December 15, 2025	44	43.87	43.87	44	43.05	41,112
December 12, 2025	46	43.62	43.62	46	43.42	37,304
December 11, 2025	43.63	44.24	44.24	44.55	43	47,800
December 10, 2025	43.93	43.8	43.8	44.88	43.26	39,200
December 09, 2025	44.28	44.15	44.15	44.99	43.34	27,812
December 08, 2025	44.53	44.52	44.52	45.24	43.44	38,717
December 05, 2025	45.04	44.84	44.84	45.83	44.44	40,704
December 04, 2025	43.57	45.69	45.69	46	43.3	43,816
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

Global Partners LP (GLP) NYSE