Global Partners LP - GLP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	52.21	51.47	51.47	52.5	50.98	146,500
September 04, 2025	53	52.21	52.21	53	52.17	123,023
September 03, 2025	52.44	52.87	52.87	53.21	51.84	80,004
September 02, 2025	53.2	52.72	52.72	53.24	52.51	29,200
August 29, 2025	52.99	53.11	53.11	53.25	52.26	26,235
August 28, 2025	52.15	53	53	53.25	51.82	102,240
August 27, 2025	51.75	52.05	52.05	52.28	51.05	54,635
August 26, 2025	50.8	51.75	51.75	51.75	50.6	88,712
August 25, 2025	50.63	51.12	51.12	51.66	50.54	70,913
August 22, 2025	51.05	50.97	50.97	51.5	49.89	36,103
August 21, 2025	50.69	51.03	51.03	51.5	50.69	74,819
August 20, 2025	50.51	50.53	50.53	51.14	50.25	47,150
August 19, 2025	50.01	50.1	50.1	50.94	50.01	33,113
August 18, 2025	49.52	50.24	50.24	50.95	49.09	55,791
August 15, 2025	51	50	50	51.15	49.53	49,100
August 14, 2025	51	51.02	51.02	51.45	50.6	59,097
August 13, 2025	50.5	50.98	50.98	51.42	49.5	65,536
August 12, 2025	49.03	49.85	49.85	49.86	48.72	47,813
August 11, 2025	50.51	49	49	50.82	48.9	57,601
August 08, 2025	48.78	50.21	50.21	52.34	48.78	80,224
August 07, 2025	50.2	50.25	49.5	51.13	49.72	59,500
August 06, 2025	51.06	50.16	49.41	51.75	50.16	20,232
August 05, 2025	52.29	50.92	50.16	52.29	50.87	29,300
August 04, 2025	51.24	52.16	51.38	52.84	51.24	37,334
August 01, 2025	52.16	51.58	50.81	52.37	51.25	23,517
July 31, 2025	51.54	52.5	52.5	52.95	51.54	21,100
July 30, 2025	52.36	52.51	52.51	52.87	51.61	18,818
July 29, 2025	51.51	52.51	52.51	52.64	51.51	39,127
July 28, 2025	51.12	51.62	51.62	51.79	51.12	22,000
July 25, 2025	51.93	51.6	51.6	52.19	51.47	30,100
July 24, 2025	52.04	52.17	52.17	52.3	51.5	31,600
July 23, 2025	51.9	51.94	51.94	52.5	51.51	25,800
July 22, 2025	51.53	51.9	51.9	52.41	51.5	21,416
July 21, 2025	52	51.11	51.11	52	50.91	22,091
July 18, 2025	52.68	51.54	51.54	52.68	50.95	25,246
July 17, 2025	50.9	51.01	51.01	51.61	50.34	64,139
July 16, 2025	51.5	51.38	51.38	51.98	50.69	39,700
July 15, 2025	51.5	51.25	51.25	51.69	50.91	30,816
July 14, 2025	51.76	51.5	51.5	52.04	51.34	32,640
July 11, 2025	52.41	51.76	51.76	52.45	51.35	16,300
July 10, 2025	51.22	52.51	52.51	52.85	51.06	27,126
July 09, 2025	51.72	52.21	52.21	52.59	50.62	27,246
July 08, 2025	52.01	52.16	52.16	52.66	51.58	18,440
July 07, 2025	52.27	51.78	51.78	52.33	50.75	27,300
July 03, 2025	52.06	52.67	52.67	52.91	52.04	7,500
July 02, 2025	51.59	52.41	52.41	53	51.04	33,732
July 01, 2025	52.23	51.64	51.64	52.55	51.02	46,539
June 30, 2025	52.47	52.73	52.73	53.42	52.4	31,423
June 27, 2025	52.5	52.55	52.55	53.5	52.13	36,600
June 26, 2025	51.1	52.98	52.98	53.12	51.1	31,700
June 25, 2025	52.99	51.07	51.07	53.76	51.07	71,600
June 24, 2025	54.83	53.21	53.21	54.99	53.21	84,200
June 23, 2025	54.53	54.5	54.5	56.39	53.88	56,501
June 20, 2025	54.76	54	54	55.34	53.81	407,500
June 18, 2025	55.31	55.02	55.02	55.6	53.59	84,720
June 17, 2025	54.94	55.27	55.27	56.12	54	76,900
June 16, 2025	55.44	54.73	54.73	56.51	54.72	69,400
June 13, 2025	55.98	55.4	55.4	56.36	54.51	65,771
June 12, 2025	54.2	56.21	56.21	56.45	54	52,908
June 11, 2025	53.81	54	54	54.88	53.47	63,900

Global Partners LP (GLP) NYSE