GLP | Global Partners | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Global Partners (GLP)

NYSE

$43.89+$0.42 (+0.97%)

Price as of Nov 13, 2026 12:42 PM EST

$1.5B
Market Cap
9.56%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
-9.97%

Low Price$41.46

High Price$49.32
3 Months
-12.91%

Low Price$41.46

High Price$53.13
1 Year
+9.56%

Low Price$37.07

High Price$53.13

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	44.30	44.95	42.95	43.47	-1.81%	110,535
11/11/2026	43.41	44.43	42.47	44.27	+3.07%	85,342
11/10/2026	42.17	43.11	41.50	42.95	+3.59%	68,952
11/09/2026	43.95	43.95	40.88	41.46	-6.25%	416,250
11/09/2026	$0.79 Dividend
11/06/2026	43.21	44.23	40.49	44.23	+8.02%	160,162
11/06/2026	$1.26 Earnings
11/05/2026	42.69	43.72	40.85	40.94	-4.14%	88,615
11/04/2026	43.04	43.95	42.32	42.71	-3.10%	116,924
11/03/2026	44.94	45.57	43.87	44.08	-2.56%	80,149
11/02/2026	46.47	46.62	45.04	45.24	-2.95%	69,735
10/30/2026	46.60	47.16	45.98	46.61	-0.98%	62,519
10/29/2026	46.44	47.24	46.44	47.07	+1.33%	45,007
10/28/2026	46.86	47.32	46.13	46.46	-0.88%	38,334
10/27/2026	47.18	47.99	46.87	46.87	-1.20%	14,509
10/26/2026	47.23	47.96	47.22	47.44	-0.33%	37,436
10/23/2026	47.92	48.01	47.24	47.60	-0.19%	40,685
10/22/2026	48.34	48.87	47.12	47.68	-0.80%	40,296
10/21/2026	49.89	49.89	47.86	48.07	-2.55%	34,625
10/20/2026	48.47	49.75	47.90	49.32	+2.55%	76,563
10/19/2026	48.42	48.58	47.70	48.10	-1.53%	45,493
10/16/2026	47.96	49.04	47.96	48.84	+1.28%	35,179
10/15/2026	47.26	48.61	46.92	48.22	+1.93%	57,648
10/14/2026	48.26	48.62	47.27	47.31	-2.71%	57,734
10/13/2026	48.88	48.88	48.01	48.63	+0.71%	52,038
10/12/2026	48.72	49.13	48.26	48.28	-0.47%	59,097
10/09/2026	47.29	49.18	47.13	48.51	+2.94%	120,866
10/08/2026	46.77	47.27	45.99	47.12	+1.85%	63,516
10/07/2026	46.28	46.85	45.34	46.27	-1.07%	87,482
10/06/2026	45.78	46.80	45.78	46.77	+2.45%	29,688
10/05/2026	45.70	46.52	45.01	45.65	-0.94%	52,015
10/02/2026	45.20	46.62	45.20	46.08	+0.80%	24,167
10/01/2026	45.21	45.88	44.96	45.72	+0.50%	165,153
09/30/2026	45.63	45.69	44.93	45.49	-0.30%	47,776
09/29/2026	46.18	46.18	45.44	45.63	-1.55%	65,612
09/28/2026	46.71	46.85	46.19	46.35	-0.78%	45,404
09/25/2026	47.11	47.43	46.34	46.71	-0.65%	32,989
09/24/2026	47.57	48.13	46.91	47.02	-0.68%	43,718
09/23/2026	48.89	49.09	47.28	47.34	-2.17%	38,217
09/22/2026	49.34	49.76	48.30	48.39	-2.71%	48,617
09/21/2026	48.30	49.75	48.11	49.74	+3.35%	74,390
09/18/2026	49.37	49.85	48.13	48.13	-2.91%	99,511
09/17/2026	49.87	50.46	49.25	49.57	-0.61%	50,945
09/16/2026	50.02	50.32	49.19	49.87	-0.22%	53,930
09/15/2026	50.93	50.93	49.71	49.98	-0.49%	82,955
09/14/2026	51.80	51.98	50.22	50.23	-3.09%	57,217
09/11/2026	52.71	52.81	51.21	51.83	-2.44%	37,432
09/10/2026	52.78	53.34	52.24	53.13	+1.12%	115,732
09/09/2026	52.55	52.84	51.97	52.54	+0.68%	84,253
09/08/2026	51.59	52.80	51.33	52.18	+0.78%	55,850
09/04/2026	50.88	51.87	50.88	51.78	+0.42%	30,980
09/03/2026	51.91	51.91	51.13	51.56	-0.21%	42,479
09/02/2026	50.86	51.77	50.72	51.67	+1.15%	73,753
09/01/2026	50.35	51.10	50.32	51.08	+1.25%	75,440
08/31/2026	49.49	50.66	49.49	50.45	+1.68%	44,382
08/28/2026	49.54	49.90	49.03	49.62	+0.20%	45,000
08/27/2026	48.79	49.52	48.79	49.52	+0.64%	32,595
08/26/2026	48.41	49.32	48.41	49.21	+0.68%	37,073
08/25/2026	49.51	49.51	48.68	48.87	-1.33%	53,282
08/24/2026	49.15	49.62	48.85	49.53	+0.06%	68,118
08/21/2026	49.86	49.86	49.01	49.50	-0.38%	56,140
08/20/2026	49.62	50.06	49.41	49.69	-0.14%	55,211
08/19/2026	50.01	50.24	49.21	49.76	-0.22%	57,100
08/18/2026	50.55	50.56	49.68	49.86	-0.26%	53,623
08/17/2026	49.94	50.64	49.58	49.99	+0.10%	88,727
08/14/2026	49.13	50.25	49.13	49.94	+2.01%	121,475
08/13/2026	49.99	50.36	48.85	48.96	-1.91%	72,038
08/12/2026	48.20	50.68	48.20	49.91	+1.58%	125,967
08/11/2026	48.73	49.20	47.98	49.14	0.00%	148,530
08/10/2026	48.34	49.14	47.95	49.14	+1.23%	217,491
08/10/2026	$0.78 Dividend
08/07/2026	47.56	48.71	47.10	48.54	+3.42%	149,259
08/07/2026	$1.86 Earnings
08/06/2026	46.90	47.74	46.57	46.93	-0.27%	51,109
08/05/2026	47.84	47.97	46.91	47.06	-1.20%	67,453
08/04/2026	47.49	47.91	47.15	47.63	-1.03%	61,940
08/03/2026	48.05	48.33	47.16	48.12	+0.57%	110,581
07/31/2026	46.22	48.08	46.22	47.85	+1.02%	94,921
07/30/2026	47.59	47.98	46.98	47.37	+1.05%	75,633
07/29/2026	47.44	48.12	46.66	46.87	-0.35%	87,861
07/28/2026	46.30	47.47	46.30	47.04	+0.85%	34,553
07/27/2026	46.80	47.64	46.46	46.64	-0.33%	46,637
07/24/2026	46.67	47.64	46.67	46.80	+0.12%	58,971
07/23/2026	47.34	47.56	46.69	46.74	-1.53%	48,904
07/22/2026	47.21	47.64	46.94	47.46	+1.70%	49,671
07/21/2026	46.81	47.18	46.06	46.67	-0.21%	59,415
07/20/2026	46.49	47.04	46.42	46.77	+1.15%	46,606
07/17/2026	47.47	47.63	46.21	46.24	-2.13%	70,956
07/16/2026	46.51	47.88	45.81	47.24	+2.05%	62,226
07/15/2026	46.91	47.57	46.05	46.29	-1.85%	51,099
07/14/2026	47.13	47.63	46.57	47.16	+0.06%	57,760
07/13/2026	47.22	47.35	45.04	47.14	+0.83%	67,610
07/10/2026	46.96	47.09	46.31	46.75	+0.62%	45,581
07/09/2026	47.41	47.88	46.45	46.46	-2.95%	40,752
07/08/2026	47.28	47.88	46.64	47.87	+2.10%	150,276
07/07/2026	46.11	47.36	45.68	46.88	+2.87%	127,128
07/06/2026	44.79	46.49	44.79	45.58	-0.74%	93,161
07/02/2026	45.90	46.74	45.26	45.92	+0.13%	186,222
07/01/2026	45.03	45.90	45.03	45.86	+1.76%	93,439
06/30/2026	45.70	46.02	44.96	45.07	-0.91%	149,067