Global Partners LP (GLP) Historical Stock Data
42.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLP is up 0.22% a day on average. There have been 17 days where Global Partners LP closed green and 13 days where GLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 42.06 | 42.19 | ↑$0.13 (0.31%) | 41.84 | 42.35 | 21.47K |
| 2025-12-16 | 43.33 | 42.44 | ↓$0.89 (-2.05%) | 41.86 | 43.33 | 61.03K |
| 2025-12-15 | 44.00 | 43.87 | ↓$0.13 (-0.30%) | 43.05 | 44.00 | 41.11K |
| 2025-12-12 | 46.00 | 43.81 | ↓$2.19 (-4.76%) | 43.42 | 46.00 | 43.26K |
| 2025-12-11 | 43.63 | 44.24 | ↑$0.61 (1.40%) | 43.00 | 44.33 | 38.73K |
| 2025-12-10 | 43.93 | 43.80 | ↓$0.13 (-0.30%) | 43.44 | 44.88 | 27K |
| 2025-12-09 | 44.28 | 44.15 | ↓$0.13 (-0.29%) | 43.34 | 44.95 | 19.83K |
| 2025-12-08 | 44.53 | 44.52 | ↓$0.01 (-0.02%) | 43.44 | 45.24 | 31.66K |
| 2025-12-05 | 45.04 | 44.84 | ↓$0.20 (-0.44%) | 44.44 | 45.79 | 30.47K |
| 2025-12-04 | 43.57 | 45.69 | ↑$2.12 (4.87%) | 43.30 | 45.97 | 40.34K |
| 2025-12-03 | 43.16 | 43.88 | ↑$0.72 (1.67%) | 42.81 | 44.98 | 51.59K |
| 2025-12-02 | 44.01 | 43.23 | ↓$0.78 (-1.77%) | 42.54 | 44.14 | 37.90K |
| 2025-12-01 | 43.12 | 43.67 | ↑$0.55 (1.28%) | 42.52 | 44.58 | 40.90K |
| 2025-11-28 | 43.56 | 43.98 | ↑$0.42 (0.96%) | 43.46 | 44.81 | 32.94K |
| 2025-11-26 | 43.56 | 43.63 | ↑$0.07 (0.16%) | 42.88 | 44.79 | 27.31K |
| 2025-11-25 | 42.37 | 43.42 | ↑$1.05 (2.48%) | 41.41 | 43.51 | 34.50K |
| 2025-11-24 | 42.00 | 42.13 | ↑$0.13 (0.31%) | 41.12 | 43.88 | 38.91K |
| 2025-11-21 | 42.56 | 42.02 | ↓$0.54 (-1.27%) | 42.02 | 43.61 | 33.34K |
| 2025-11-20 | 42.31 | 42.88 | ↑$0.57 (1.35%) | 42.25 | 43.99 | 32.07K |
| 2025-11-19 | 42.00 | 42.42 | ↑$0.42 (1.00%) | 42.00 | 42.80 | 23.85K |
| 2025-11-18 | 42.03 | 42.41 | ↑$0.38 (0.90%) | 41.81 | 44.03 | 30.10K |
| 2025-11-17 | 43.20 | 42.30 | ↓$0.90 (-2.08%) | 42.01 | 43.50 | 26.76K |
| 2025-11-14 | 43.06 | 43.46 | ↑$0.40 (0.93%) | 42.53 | 44.57 | 59.85K |
| 2025-11-13 | 41.64 | 42.36 | ↑$0.72 (1.73%) | 41.63 | 42.62 | 51.78K |
| 2025-11-12 | 41.72 | 41.42 | ↓$0.30 (-0.72%) | 41.35 | 42.21 | 51.62K |
| 2025-11-11 | 41.07 | 41.98 | ↑$0.91 (2.22%) | 40.77 | 42.17 | 49.64K |
| 2025-11-10 | 42.18 | 40.68 | ↓$1.50 (-3.56%) | 40.00 | 42.18 | 48.35K |
| 2025-11-07 | 41.45 | 42.17 | ↑$0.72 (1.74%) | 39.70 | 43.60 | 85.30K |
| 2025-11-06 | 45.31 | 44.51 | ↓$0.80 (-1.77%) | 44.51 | 45.60 | 26.95K |
| 2025-11-05 | 44.01 | 45.19 | ↑$1.18 (2.68%) | 44.01 | 45.20 | 31.60K |
Create an account or log in to view more rows.
$GLP death cross will complete today
$GLP this stock has me so excited i cant sleep!!
$GLP Bullish AF ??
$GLP The United States stock market is going to crash.
$GLP wow
looking like it’s going to be a monster day!
$GLP I love you!
$GLP who else excited??
$GLP Good morning gang!
$GLP Overpower the algos!
$GLP what happened?