GLP | Global Partners | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Global Partners (GLP)

NYSE

$48.45+$0.005 (+0.01%)

Price as of Oct 23, 2026 7:30 PM EDT

$1.6B
Market Cap
12.99%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
+0.54%

Low Price$46.30

High Price$50.20
3 Months
+1.83%

Low Price$46.30

High Price$54.07
1 Year
+12.99%

Low Price$37.73

High Price$54.07

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	48.77	48.87	48.08	48.44	-0.19%	40,685
10/22/2026	49.20	49.74	47.96	48.53	-0.80%	40,296
10/21/2026	50.78	50.78	48.71	48.92	-2.55%	34,625
10/20/2026	49.33	50.63	48.75	50.20	+2.55%	76,563
10/19/2026	49.28	49.44	48.55	48.95	-1.53%	45,493
10/16/2026	48.81	49.92	48.81	49.71	+1.28%	35,179
10/15/2026	48.10	49.47	47.75	49.08	+1.93%	57,648
10/14/2026	49.12	49.48	48.11	48.15	-2.71%	57,734
10/13/2026	49.75	49.75	48.87	49.49	+0.71%	52,038
10/12/2026	49.58	50.00	49.12	49.14	-0.47%	59,097
10/09/2026	48.13	50.05	47.97	49.37	+2.94%	120,866
10/08/2026	47.60	48.11	46.81	47.96	+1.85%	63,516
10/07/2026	47.10	47.68	46.15	47.09	-1.07%	87,482
10/06/2026	46.59	47.64	46.59	47.60	+2.45%	29,688
10/05/2026	46.51	47.35	45.81	46.46	-0.94%	52,015
10/02/2026	46.00	47.45	46.00	46.90	+0.80%	24,167
10/01/2026	46.01	46.70	45.76	46.53	+0.50%	165,153
09/30/2026	46.44	46.50	45.73	46.30	-0.30%	47,776
09/29/2026	47.00	47.00	46.25	46.44	-1.55%	65,612
09/28/2026	47.54	47.68	47.01	47.17	-0.78%	45,404
09/25/2026	47.95	48.28	47.16	47.54	-0.65%	32,989
09/24/2026	48.41	48.98	47.74	47.85	-0.68%	43,718
09/23/2026	49.76	49.97	48.12	48.18	-2.17%	38,217
09/22/2026	50.22	50.64	49.16	49.25	-2.71%	48,617
09/21/2026	49.16	50.63	48.96	50.62	+3.35%	74,390
09/18/2026	50.25	50.73	48.98	48.98	-2.91%	99,511
09/17/2026	50.76	51.36	50.12	50.45	-0.61%	50,945
09/16/2026	50.91	51.21	50.06	50.76	-0.22%	53,930
09/15/2026	51.83	51.83	50.59	50.87	-0.49%	82,955
09/14/2026	52.72	52.90	51.11	51.12	-3.09%	57,217
09/11/2026	53.65	53.74	52.12	52.75	-2.44%	37,432
09/10/2026	53.72	54.29	53.17	54.07	+1.12%	115,732
09/09/2026	53.48	53.78	52.89	53.47	+0.68%	84,253
09/08/2026	52.51	53.74	52.25	53.11	+0.78%	55,850
09/04/2026	51.78	52.79	51.78	52.70	+0.42%	30,980
09/03/2026	52.83	52.83	52.04	52.48	-0.21%	42,479
09/02/2026	51.76	52.69	51.63	52.59	+1.15%	73,753
09/01/2026	51.24	52.01	51.22	51.99	+1.25%	75,440
08/31/2026	50.37	51.56	50.37	51.35	+1.68%	44,382
08/28/2026	50.42	50.79	49.90	50.50	+0.20%	45,000
08/27/2026	49.66	50.40	49.66	50.40	+0.64%	32,595
08/26/2026	49.27	50.20	49.27	50.08	+0.68%	37,073
08/25/2026	50.39	50.39	49.55	49.74	-1.33%	53,282
08/24/2026	50.02	50.50	49.72	50.41	+0.06%	68,118
08/21/2026	50.75	50.75	49.88	50.38	-0.38%	56,140
08/20/2026	50.50	50.95	50.29	50.57	-0.14%	55,211
08/19/2026	50.90	51.13	50.08	50.64	-0.22%	57,100
08/18/2026	51.45	51.46	50.56	50.75	-0.26%	53,623
08/17/2026	50.83	51.54	50.46	50.88	+0.10%	88,727
08/14/2026	50.00	51.14	50.00	50.83	+2.01%	121,475
08/13/2026	50.88	51.25	49.72	49.83	-1.91%	72,038
08/12/2026	49.06	51.58	49.06	50.80	+1.58%	125,967
08/11/2026	49.60	50.08	48.83	50.01	0.00%	148,530
08/10/2026	49.20	50.01	48.80	50.01	+1.23%	217,491
08/10/2026	$0.78 Dividend
08/07/2026	48.41	49.57	47.93	49.40	+3.42%	149,259
08/07/2026	$1.86 Earnings
08/06/2026	47.74	48.58	47.40	47.77	-0.27%	51,109
08/05/2026	48.69	48.82	47.75	47.89	-1.20%	67,453
08/04/2026	48.33	48.77	47.99	48.47	-1.03%	61,940
08/03/2026	48.91	49.18	48.00	48.98	+0.57%	110,581
07/31/2026	47.04	48.94	47.04	48.70	+1.02%	94,921
07/30/2026	48.44	48.83	47.82	48.21	+1.05%	75,633
07/29/2026	48.28	48.98	47.49	47.71	-0.35%	87,861
07/28/2026	47.13	48.32	47.13	47.87	+0.85%	34,553
07/27/2026	47.63	48.48	47.28	47.47	-0.33%	46,637
07/24/2026	47.50	48.48	47.50	47.63	+0.12%	58,971
07/23/2026	48.18	48.41	47.52	47.57	-1.53%	48,904
07/22/2026	48.05	48.48	47.78	48.31	+1.70%	49,671
07/21/2026	47.64	48.02	46.87	47.50	-0.21%	59,415
07/20/2026	47.31	47.87	47.24	47.60	+1.15%	46,606
07/17/2026	48.32	48.47	47.03	47.06	-2.13%	70,956
07/16/2026	47.33	48.73	46.63	48.08	+2.05%	62,226
07/15/2026	47.75	48.42	46.87	47.12	-1.85%	51,099
07/14/2026	47.96	48.47	47.40	48.00	+0.06%	57,760
07/13/2026	48.06	48.19	45.84	47.97	+0.83%	67,610
07/10/2026	47.80	47.93	47.14	47.58	+0.62%	45,581
07/09/2026	48.25	48.73	47.27	47.28	-2.95%	40,752
07/08/2026	48.12	48.73	47.47	48.72	+2.10%	150,276
07/07/2026	46.93	48.20	46.50	47.72	+2.87%	127,128
07/06/2026	45.58	47.31	45.58	46.39	-0.74%	93,161
07/02/2026	46.71	47.57	46.06	46.73	+0.13%	186,222
07/01/2026	45.83	46.71	45.83	46.67	+1.76%	93,439
06/30/2026	46.52	46.84	45.76	45.87	-0.91%	149,067
06/29/2026	45.48	46.75	45.48	46.29	+1.12%	132,364
06/26/2026	45.44	46.33	45.20	45.78	+0.69%	202,190
06/25/2026	43.18	45.91	43.18	45.46	+4.76%	334,891
06/24/2026	45.28	45.78	43.14	43.39	-4.34%	221,431
06/23/2026	42.76	45.80	42.76	45.36	+6.94%	215,614
06/22/2026	41.78	43.56	41.16	42.42	+1.20%	99,368
06/18/2026	42.69	42.95	41.27	41.92	-1.89%	538,955
06/17/2026	42.53	43.38	41.45	42.73	+0.49%	218,016
06/16/2026	45.04	45.41	42.41	42.52	-5.31%	159,178
06/15/2026	45.30	46.65	44.89	44.90	-3.23%	141,735
06/12/2026	47.18	48.73	44.86	46.40	-5.06%	221,223
06/11/2026	48.82	49.64	48.24	48.87	+1.45%	87,717
06/10/2026	48.00	49.79	48.00	48.17	+1.47%	82,384
06/09/2026	47.45	49.14	47.36	47.47	-1.27%	62,344
06/08/2026	48.72	49.22	47.69	48.08	-0.55%	41,132
06/05/2026	48.49	49.22	48.08	48.35	-0.83%	50,537