S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Global Partners (GLP)

NYSE

$45.73+$2.64 (+6.13%)

Price as of Jun 23, 2026 4:10 PM EDT

$1.5B
Market Cap
-15.61%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
-13.16%

Low Price$42.58

High Price$49.64
3 Months
-6.14%

Low Price$42.10

High Price$51.72
1 Year
-15.61%

Low Price$39.58

High Price$54.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	42.44	44.25	41.81	43.09	+1.20%	99,368
06/18/2026	43.36	43.63	41.93	42.58	-1.89%	538,955
06/17/2026	43.20	44.07	42.10	43.40	+0.49%	218,016
06/16/2026	45.75	46.13	43.08	43.19	-5.31%	159,178
06/15/2026	46.02	47.39	45.60	45.61	-3.23%	141,735
06/12/2026	47.92	49.49	45.57	47.13	-5.06%	221,223
06/11/2026	49.59	50.43	49.00	49.64	+1.45%	87,717
06/10/2026	48.76	50.58	48.76	48.93	+1.47%	82,384
06/09/2026	48.20	49.92	48.11	48.22	-1.27%	62,344
06/08/2026	49.49	50.00	48.44	48.84	-0.55%	41,132
06/05/2026	49.26	50.00	48.84	49.11	-0.83%	50,537
06/04/2026	48.07	49.94	48.07	49.52	+2.21%	62,857
06/03/2026	49.50	49.75	48.11	48.45	-1.64%	42,661
06/02/2026	47.64	49.50	47.64	49.26	+2.63%	56,699
06/01/2026	47.45	49.18	46.95	48.00	+1.39%	87,714
05/29/2026	47.72	48.04	46.48	47.34	-1.58%	61,696
05/28/2026	47.82	48.76	47.62	48.10	+1.97%	40,695
05/27/2026	49.03	49.25	47.17	47.17	-3.34%	67,174
05/26/2026	49.31	49.66	48.51	48.80	-1.65%	70,996
05/22/2026	49.98	50.58	49.62	49.62	-1.27%	85,202
05/21/2026	51.83	52.00	49.95	50.26	-2.82%	71,885
05/20/2026	49.89	52.00	49.49	51.72	+3.34%	180,780
05/19/2026	48.90	50.24	48.01	50.05	+2.35%	172,848
05/18/2026	49.14	49.65	48.64	48.90	-0.65%	106,945
05/15/2026	49.70	50.05	48.76	49.22	-0.55%	138,935
05/14/2026	49.00	50.30	48.37	49.49	+1.21%	178,761
05/13/2026	48.75	48.99	48.32	48.90	+0.33%	94,882
05/12/2026	48.11	48.75	47.00	48.74	+1.95%	28,547
05/11/2026	48.22	48.75	47.65	47.81	-0.36%	78,509
05/11/2026	$0.77 Dividend
05/08/2026	47.00	48.79	46.60	47.99	+2.09%	117,747
05/08/2026	$1.85 Earnings
05/07/2026	47.11	47.11	45.41	47.00	-0.19%	46,986
05/06/2026	47.72	48.18	45.93	47.09	-1.38%	55,115
05/05/2026	47.21	48.23	47.05	47.75	+1.38%	16,940
05/04/2026	48.23	48.56	47.06	47.10	-2.33%	23,921
05/01/2026	47.49	48.55	47.27	48.22	+1.55%	69,985
04/30/2026	46.75	48.01	45.09	47.48	+1.58%	44,549
04/29/2026	46.51	47.49	45.84	46.74	+0.55%	38,817
04/28/2026	45.42	46.51	44.88	46.49	+2.36%	34,439
04/27/2026	45.72	46.10	45.30	45.42	-0.54%	18,811
04/24/2026	46.51	46.51	45.08	45.66	-1.65%	15,535
04/23/2026	45.39	46.73	45.28	46.43	+1.75%	82,159
04/22/2026	45.15	45.88	44.33	45.63	+0.74%	44,835
04/21/2026	44.79	45.99	44.49	45.30	+1.19%	15,664
04/20/2026	44.76	45.44	44.63	44.77	-0.57%	25,296
04/17/2026	44.33	45.71	44.03	45.02	+1.06%	56,117
04/16/2026	44.94	45.59	44.22	44.55	-0.40%	26,745
04/15/2026	44.25	45.62	44.25	44.73	-1.17%	20,471
04/14/2026	44.46	45.28	43.88	45.26	+0.26%	28,694
04/13/2026	45.98	45.98	44.46	45.14	-0.22%	17,350
04/10/2026	44.94	45.71	44.94	45.24	-0.26%	14,657
04/09/2026	46.28	47.23	44.74	45.36	-2.87%	33,976
04/08/2026	45.13	46.70	44.46	46.70	+2.15%	40,770
04/07/2026	45.06	46.01	44.33	45.71	+1.93%	21,698
04/06/2026	43.86	45.43	43.86	44.85	+1.24%	66,532
04/02/2026	43.20	44.56	43.20	44.29	+2.55%	79,887
04/01/2026	42.03	43.73	41.34	43.19	+4.23%	46,961
03/31/2026	42.23	43.96	41.32	41.44	-0.71%	70,999
03/30/2026	43.55	44.28	40.18	41.73	-4.44%	77,720
03/27/2026	43.76	44.14	43.31	43.67	-1.40%	34,105
03/26/2026	44.26	45.02	43.43	44.29	-0.24%	73,801
03/25/2026	45.86	45.86	43.32	44.40	-2.30%	39,415
03/24/2026	45.41	46.05	44.83	45.45	-0.54%	37,055
03/23/2026	46.08	46.55	45.53	45.69	-0.47%	45,232
03/20/2026	47.74	47.74	45.91	45.91	-3.82%	213,849
03/19/2026	47.25	47.74	46.87	47.73	+1.19%	30,874
03/18/2026	46.73	47.19	46.26	47.17	+0.95%	33,612
03/17/2026	46.71	47.48	45.82	46.73	+0.21%	38,903
03/16/2026	45.85	46.63	45.64	46.63	+1.91%	25,768
03/13/2026	46.29	47.18	44.85	45.75	-2.41%	57,927
03/12/2026	46.83	47.35	46.29	46.88	-0.06%	32,146
03/11/2026	46.74	47.68	46.67	46.91	+0.08%	29,262
03/10/2026	47.00	48.06	46.86	46.87	-0.79%	39,357
03/09/2026	47.04	47.68	46.44	47.25	+0.82%	32,847
03/06/2026	47.74	48.26	46.67	46.86	-1.84%	32,754
03/05/2026	47.01	48.14	47.01	47.74	+0.54%	68,315
03/04/2026	48.40	48.40	47.04	47.48	-1.63%	26,137
03/03/2026	47.99	48.40	46.43	48.27	+0.62%	63,105
03/02/2026	46.46	47.98	45.27	47.98	+3.75%	37,924
02/27/2026	47.74	47.98	45.65	46.24	-2.87%	71,315
02/27/2026	$0.54 Earnings
02/26/2026	46.73	47.74	46.63	47.61	+0.65%	46,307
02/25/2026	47.44	47.88	46.61	47.31	-0.27%	45,926
02/24/2026	47.73	48.33	47.25	47.43	-1.11%	58,716
02/23/2026	47.63	47.97	46.67	47.97	+0.52%	36,859
02/20/2026	47.49	48.56	47.15	47.72	-0.02%	61,766
02/19/2026	47.74	47.74	46.99	47.73	+0.10%	31,826
02/18/2026	47.14	47.95	47.00	47.68	+1.47%	28,913
02/17/2026	47.99	47.99	46.70	46.99	-2.07%	23,531
02/13/2026	47.71	48.39	47.12	47.99	+0.72%	70,143
02/12/2026	48.06	48.07	47.10	47.64	-0.08%	85,799
02/11/2026	46.75	47.74	46.65	47.68	+2.56%	89,994
02/10/2026	46.24	46.75	45.86	46.49	+1.96%	43,072
02/09/2026	45.29	46.68	45.13	45.59	+0.30%	74,583
02/09/2026	$0.76 Dividend
02/06/2026	46.00	46.24	45.21	45.46	-0.72%	46,400
02/05/2026	45.94	45.94	44.38	45.78	-0.88%	44,471
02/04/2026	46.33	46.57	45.76	46.19	+0.34%	25,252
02/03/2026	45.61	46.38	45.07	46.04	+2.15%	26,015