Dark

GLP
Global Partners LP
stock NYSE

At Close

Sep 30, 2026 3:59:01 PM EDT

46.23USD-0.452%(-0.21)47,775

39.64Bid 46.52Ask 6.88Spread

Pre-market

Sep 30, 2026 8:32:30 AM EDT

45.75USD-1.486%(-0.69)125

After-hours

Sep 30, 2026 4:10:30 PM EDT

46.30USD+0.151%(+0.07)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	46.1600	46.2900	45.880000	46.2300	-0.452%	47,775	0.000%
2026-09-29	47.0000	47.0000	46.250000	46.4400	-1.548%	65,612	-0.452%
2026-09-28	47.5400	47.6780	47.010000	47.1700	-0.778%	45,405	-1.993%
2026-09-25	47.9500	48.2750	47.160000	47.5400	-0.648%	32,990	-2.756%
2026-09-24	48.4100	48.9800	47.740000	47.8500	-0.685%	43,718	-3.386%
2026-09-23	49.7600	49.9650	48.120000	48.1800	-2.173%	38,218	-4.047%
2026-09-22	50.2200	50.6400	49.160000	49.2500	-2.706%	48,618	-6.132%
2026-09-21	49.1600	50.6300	48.960000	50.6200	+3.348%	74,390	-8.672%
2026-09-18	50.2500	50.7300	48.980000	48.9800	-2.914%	99,512	-5.615%
2026-09-17	50.7600	51.3600	50.120100	50.4500	-0.611%	50,945	-8.365%
2026-09-16	50.9100	51.2100	50.060000	50.7600	-0.216%	53,931	-8.924%
2026-09-15	51.8300	51.8300	50.590000	50.8700	-0.489%	82,956	-9.121%
2026-09-14	52.7200	52.9000	51.110000	51.1200	-3.090%	57,217	-9.566%
2026-09-11	53.6500	53.7437	52.116200	52.7500	-2.441%	37,433	-12.360%
2026-09-10	53.7200	54.2900	53.170000	54.0700	+1.122%	115,732	-14.500%
2026-09-09	53.4800	53.7800	52.890000	53.4700	+0.678%	84,253	-13.540%
2026-09-08	52.5100	53.7400	52.245000	53.1100	+0.778%	55,851	-12.954%
2026-09-04	51.7800	52.7900	51.780000	52.7000	+0.419%	30,980	-12.277%
2026-09-03	52.8300	52.8300	52.040100	52.4800	-0.209%	42,479	-11.909%
2026-09-02	51.7600	52.6900	51.625000	52.5900	+1.154%	73,754	-12.094%
2026-09-01	51.2400	52.0100	51.215100	51.9900	+1.246%	75,441	-11.079%
2026-08-31	50.3700	51.5550	50.370000	51.3500	+1.683%	44,483	-9.971%
2026-08-28	50.4200	50.7850	49.900000	50.5000	+0.198%	45,001	-8.455%
2026-08-27	49.6600	50.4000	49.660000	50.4000	+0.639%	32,596	-8.274%
2026-08-26	49.2700	50.1950	49.270000	50.0800	+0.684%	37,074	-7.688%
2026-08-25	50.3900	50.3900	49.546500	49.7400	-1.329%	53,283	-7.057%
2026-08-24	50.0200	50.5000	49.720000	50.4100	+0.060%	68,119	-8.292%
2026-08-21	50.7500	50.7500	49.880000	50.3800	-0.376%	56,141	-8.237%
2026-08-20	50.5000	50.9450	50.290100	50.5700	-0.138%	55,212	-8.582%
2026-08-19	50.9000	51.1300	50.080000	50.6400	-0.217%	57,100	-8.709%
2026-08-18	51.4500	51.4600	50.560000	50.7500	-0.256%	53,624	-8.906%
2026-08-17	50.8300	51.5400	50.460000	50.8800	+0.098%	88,727	-9.139%
2026-08-14	50.0000	51.1400	50.000000	50.8300	+2.007%	121,638	-9.050%
2026-08-13	50.8800	51.2500	49.720000	49.8300	-1.909%	72,039	-7.225%
2026-08-12	49.0600	51.5800	49.060000	50.8000	+1.580%	125,968	-8.996%
2026-08-11	49.6000	50.0750	48.830100	50.0100	0.000%	148,531	-7.558%
2026-08-10	49.2000	50.0100	48.801000	50.0100	-0.339%	217,491	-7.558%
2026-08-07	49.1700	50.3560	48.690200	50.1800	+3.421%	149,259	-7.872%
2026-08-06	48.4900	49.3500	48.145600	48.5200	-0.267%	51,110	-4.720%
2026-08-05	49.4600	49.5900	48.500000	48.6500	-1.198%	67,827	-4.974%
2026-08-04	49.0950	49.5350	48.747200	49.2400	-1.025%	61,940	-6.113%
2026-08-03	49.6800	49.9600	48.760000	49.7500	+0.566%	110,581	-7.075%
2026-07-31	47.7783	49.7100	47.778300	49.4700	+1.021%	94,922	-6.549%
2026-07-30	49.2000	49.6000	48.570000	48.9700	+1.052%	75,634	-5.595%
2026-07-29	49.0400	49.7500	48.240000	48.4600	-0.350%	87,861	-4.602%
2026-07-28	47.8700	49.0800	47.870000	48.6300	+0.850%	34,843	-4.935%
2026-07-27	48.3800	49.2500	48.030100	48.2200	-0.331%	46,638	-4.127%
2026-07-24	48.2500	49.2500	48.250000	48.3800	+0.124%	58,971	-4.444%
2026-07-23	48.9400	49.1700	48.270000	48.3200	-1.528%	48,904	-4.325%
2026-07-22	48.8100	49.2500	48.530000	49.0700	+1.699%	49,671	-5.788%
2026-07-21	48.3900	48.7750	47.615000	48.2500	-0.207%	59,415	-4.187%
2026-07-20	48.0600	48.6300	47.990000	48.3500	+1.151%	46,607	-4.385%
2026-07-17	49.0800	49.2400	47.770000	47.8000	-2.129%	70,956	-3.285%
2026-07-16	48.0800	49.5000	47.361800	48.8400	+2.048%	62,227	-5.344%
2026-07-15	48.5000	49.1800	47.610000	47.8600	-1.846%	51,100	-3.406%
2026-07-14	48.7200	49.2400	48.150000	48.7600	+0.062%	57,761	-5.189%
2026-07-13	48.8200	48.9500	46.561100	48.7300	+0.828%	67,611	-5.130%
2026-07-10	48.5500	48.6850	47.880000	48.3300	+0.625%	45,582	-4.345%
2026-07-09	49.0100	49.5000	48.018200	48.0300	-2.950%	40,752	-3.748%
2026-07-08	48.8800	49.5000	48.220100	49.4900	+2.104%	150,277	-6.587%
2026-07-07	47.6700	48.9600	47.230000	48.4700	+2.865%	127,128	-4.621%
2026-07-06	46.3000	48.0600	46.300000	47.1200	-0.737%	93,162	-1.889%
2026-07-02	47.4500	48.3200	46.790000	47.4700	+0.127%	186,223	-2.612%
2026-07-01	46.5500	47.4500	46.550000	47.4100	+1.760%	93,440	-2.489%
2026-06-30	47.2500	47.5800	46.480000	46.5900	-0.915%	149,068	-0.773%
2026-06-29	46.2000	47.4900	46.200000	47.0200	+1.118%	132,364	-1.680%
2026-06-26	46.1600	47.0600	45.910000	46.5000	+0.693%	202,190	-0.581%
2026-06-25	43.8600	46.6300	43.860000	46.1800	+4.764%	334,891	+0.108%
2026-06-24	46.0000	46.5000	43.820000	44.0800	-4.340%	221,432	+4.877%
2026-06-23	43.4400	46.5200	43.440000	46.0800	+6.939%	215,615	+0.326%
2026-06-22	42.4400	44.2504	41.810000	43.0900	+1.198%	99,368	+7.287%
2026-06-18	43.3600	43.6300	41.925000	42.5800	-1.889%	538,955	+8.572%
2026-06-17	43.2000	44.0700	42.100000	43.4000	+0.486%	218,016	+6.521%
2026-06-16	45.7500	46.1250	43.080000	43.1900	-5.306%	159,179	+7.039%
2026-06-15	46.0200	47.3900	45.600000	45.6100	-3.225%	141,735	+1.359%
2026-06-12	47.9200	49.4949	45.570000	47.1300	-5.056%	221,224	-1.910%
2026-06-11	49.5900	50.4250	49.000000	49.6400	+1.451%	87,717	-6.869%
2026-06-10	48.7600	50.5800	48.760000	48.9300	+1.472%	82,384	-5.518%
2026-06-09	48.2000	49.9200	48.110000	48.2200	-1.269%	62,344	-4.127%
2026-06-08	49.4900	50.0000	48.440100	48.8400	-0.550%	41,133	-5.344%
2026-06-05	49.2600	50.0000	48.839900	49.1100	-0.828%	50,537	-5.864%
2026-06-04	48.0700	49.9400	48.070000	49.5200	+2.208%	62,857	-6.644%
2026-06-03	49.5000	49.7500	48.110000	48.4500	-1.644%	42,661	-4.582%
2026-06-02	47.6400	49.5000	47.640000	49.2600	+2.625%	56,700	-6.151%
2026-06-01	47.4500	49.1800	46.950000	48.0000	+1.394%	87,715	-3.688%
2026-05-29	47.7200	48.0350	46.480000	47.3400	-1.580%	61,697	-2.345%
2026-05-28	47.8200	48.7600	47.620000	48.1000	+1.972%	40,696	-3.888%
2026-05-27	49.0300	49.2500	47.170000	47.1700	-3.340%	67,175	-1.993%
2026-05-26	49.3100	49.6609	48.510000	48.8000	-1.653%	70,997	-5.266%
2026-05-22	49.9800	50.5790	49.620000	49.6200	-1.273%	85,202	-6.832%
2026-05-21	51.8300	52.0000	49.950000	50.2600	-2.823%	71,886	-8.018%
2026-05-20	49.8900	52.0000	49.487600	51.7200	+3.337%	180,780	-10.615%
2026-05-19	48.9000	50.2400	48.008800	50.0500	+2.352%	172,848	-7.632%
2026-05-18	49.1400	49.6500	48.640000	48.9000	-0.650%	106,945	-5.460%
2026-05-15	49.7000	50.0500	48.755000	49.2200	-0.546%	138,936	-6.075%
2026-05-14	49.0000	50.3000	48.366200	49.4900	+1.207%	178,761	-6.587%
2026-05-13	48.7500	48.9900	48.315000	48.9000	+0.328%	94,882	-5.460%
2026-05-12	48.1100	48.7500	47.000100	48.7400	+1.945%	28,548	-5.150%
2026-05-11	48.2200	48.7500	47.650100	47.8100	-1.928%	78,510	-3.305%
2026-05-08	47.7500	49.5700	47.340000	48.7500	+2.094%	117,748	-5.169%
2026-05-07	47.8600	47.8600	46.130000	47.7500	-0.188%	46,986	-3.183%
2026-05-06	48.4800	48.9500	46.660000	47.8400	-1.381%	55,115	-3.365%
2026-05-05	47.9600	49.0000	47.800000	48.5100	+1.379%	16,941	-4.700%
2026-05-04	49.0000	49.3300	47.810000	47.8500	-2.327%	23,921	-3.386%
2026-05-01	48.2500	49.3200	48.025000	48.9900	+1.555%	69,986	-5.634%
2026-04-30	47.5000	48.7800	45.810000	48.2400	+1.579%	44,550	-4.167%
2026-04-29	47.2500	48.2499	46.575500	47.4900	+0.550%	38,817	-2.653%
2026-04-28	46.1400	47.2500	45.600100	47.2300	+2.362%	34,439	-2.117%
2026-04-27	46.4500	46.8300	46.020000	46.1400	-0.539%	18,812	+0.195%
2026-04-24	47.2500	47.2500	45.800000	46.3900	-1.654%	15,536	-0.345%
2026-04-23	46.1100	47.4700	46.000000	47.1700	+1.747%	82,159	-1.993%
2026-04-22	45.8700	46.6100	45.040000	46.3600	+0.739%	44,835	-0.280%
2026-04-21	45.5000	46.7230	45.200000	46.0200	+1.187%	15,664	+0.456%
2026-04-20	45.4700	46.1600	45.340000	45.4800	-0.568%	25,296	+1.649%
2026-04-17	45.0400	46.4400	44.730100	45.7400	+1.061%	56,118	+1.071%
2026-04-16	45.6600	46.3200	44.920100	45.2600	-0.396%	26,745	+2.143%
2026-04-15	44.9600	46.3500	44.960000	45.4400	-1.174%	20,471	+1.739%
2026-04-14	45.1700	46.0000	44.580000	45.9800	+0.262%	28,695	+0.544%
2026-04-13	46.7100	46.7100	45.170100	45.8600	-0.218%	17,350	+0.807%
2026-04-10	45.6600	46.4350	45.660000	45.9600	-0.260%	14,658	+0.587%
2026-04-09	47.0200	47.9799	45.450000	46.0800	-2.867%	33,977	+0.326%
2026-04-08	45.8500	47.4400	45.170000	47.4400	+2.153%	40,770	-2.551%
2026-04-07	45.7825	46.7400	45.031843	46.4400	+1.932%	21,698	-0.452%
2026-04-06	44.5600	46.1500	44.560000	45.5600	+1.244%	66,533	+1.471%
2026-04-02	43.8900	45.2700	43.890000	45.0000	+2.552%	79,887	+2.733%
2026-04-01	42.7000	44.4300	42.000000	43.8800	+4.228%	46,961	+5.356%
2026-03-31	42.9000	44.6600	41.980000	42.1000	-0.708%	71,000	+9.810%
2026-03-30	44.2400	44.9900	40.825000	42.4000	-4.440%	77,721	+9.033%
2026-03-27	44.4600	44.8400	44.000000	44.3700	-1.400%	34,105	+4.192%
2026-03-26	44.9700	45.7400	44.120000	45.0000	-0.244%	73,801	+2.733%
2026-03-25	46.5900	46.5900	44.010000	45.1100	-2.296%	39,415	+2.483%
2026-03-24	46.1300	46.7800	45.540000	46.1700	-0.539%	37,056	+0.130%
2026-03-23	46.8100	47.2900	46.260000	46.4200	-0.472%	45,232	-0.409%
2026-03-20	48.5000	48.5000	46.640000	46.6400	-3.815%	213,849	-0.879%
2026-03-19	48.0000	48.5000	47.615000	48.4900	+1.189%	30,874	-4.661%
2026-03-18	47.4700	47.9400	46.995000	47.9200	+0.948%	33,613	-3.527%
2026-03-17	47.4500	48.2400	46.550000	47.4700	+0.211%	38,903	-2.612%
2026-03-16	46.5800	47.3700	46.370000	47.3700	+1.915%	25,769	-2.407%
2026-03-13	47.0300	47.9350	45.560000	46.4800	-2.414%	57,927	-0.538%
2026-03-12	47.5800	48.1050	47.030000	47.6300	-0.063%	32,147	-2.939%
2026-03-11	47.4900	48.4400	47.410100	47.6600	+0.084%	29,262	-3.000%
2026-03-10	47.7500	48.8300	47.610000	47.6200	-0.792%	39,357	-2.919%
2026-03-09	47.7900	48.4400	47.180000	48.0000	+0.819%	32,848	-3.688%
2026-03-06	48.5000	49.0300	47.410100	47.6100	-1.835%	32,754	-2.899%
2026-03-05	47.7600	48.9100	47.760000	48.5000	+0.539%	68,315	-4.680%
2026-03-04	49.1700	49.1700	47.790000	48.2400	-1.631%	26,137	-4.167%
2026-03-03	48.7500	49.1700	47.170000	49.0400	+0.616%	63,106	-5.730%
2026-03-02	47.2000	48.7400	45.990000	48.7400	+3.746%	37,925	-5.150%
2026-02-27	48.5000	48.7400	46.375000	46.9800	-2.874%	71,316	-1.596%
2026-02-26	47.4700	48.5000	47.370100	48.3700	+0.645%	46,308	-4.424%
2026-02-25	48.2000	48.6400	47.350000	48.0600	-0.270%	45,926	-3.808%
2026-02-24	48.4900	49.1000	48.000000	48.1900	-1.108%	58,716	-4.067%
2026-02-23	48.3900	48.7300	47.410000	48.7300	+0.516%	36,859	-5.130%
2026-02-20	48.2500	49.3300	47.900000	48.4800	-0.021%	61,766	-4.641%
2026-02-19	48.5000	48.5000	47.740100	48.4900	+0.103%	31,826	-4.661%
2026-02-18	47.8900	48.7100	47.750000	48.4400	+1.466%	28,913	-4.562%
2026-02-17	48.7500	48.7500	47.440000	47.7400	-2.072%	23,531	-3.163%
2026-02-13	48.4700	49.1600	47.870000	48.7500	+0.723%	70,143	-5.169%
2026-02-12	48.8300	48.8400	47.850000	48.4000	-0.083%	85,799	-4.483%
2026-02-11	47.5000	48.5000	47.390000	48.4400	+2.562%	89,994	-4.562%
2026-02-10	46.9800	47.5000	46.590000	47.2300	+1.965%	43,072	-2.117%
2026-02-09	46.0100	47.4200	45.850000	46.3200	-1.321%	74,583	-0.194%
2026-02-06	47.5000	47.7500	46.690000	46.9400	-0.719%	46,400	-1.513%
2026-02-05	47.4400	47.4400	45.830000	47.2800	-0.881%	44,471	-2.221%
2026-02-04	47.8400	48.0900	47.250000	47.7000	+0.337%	25,252	-3.082%
2026-02-03	47.1000	47.8900	46.540000	47.5400	+2.149%	26,015	-2.756%
2026-02-02	47.1400	47.3100	46.310000	46.5400	-1.440%	49,278	-0.666%
2026-01-30	47.2900	47.7900	45.760000	47.2200	-1.296%	35,354	-2.097%
2026-01-29	46.9900	48.1300	46.610000	47.8400	+2.332%	72,684	-3.365%
2026-01-28	46.0000	47.1100	45.690000	46.7500	+1.985%	41,692	-1.112%
2026-01-27	45.5200	45.9900	44.790000	45.8400	+1.103%	40,557	+0.851%
2026-01-26	44.3500	45.3500	44.250100	45.3400	+2.417%	28,801	+1.963%
2026-01-23	44.3700	45.0000	44.250000	44.2700	-0.539%	25,940	+4.427%
2026-01-22	45.0000	45.0200	44.190000	44.5100	-1.264%	26,477	+3.864%
2026-01-21	45.4600	45.6000	44.490000	45.0800	+1.349%	33,049	+2.551%
2026-01-20	43.9900	44.9300	43.990000	44.4800	+0.271%	38,177	+3.934%
2026-01-16	44.8100	45.0000	43.670000	44.3600	-2.118%	30,185	+4.216%
2026-01-15	43.8400	45.3300	43.210000	45.3200	+2.302%	42,954	+2.008%
2026-01-14	44.5000	45.0000	43.910000	44.3000	-0.090%	22,987	+4.357%
2026-01-13	43.5200	44.5600	43.520000	44.3400	+2.025%	24,925	+4.263%
2026-01-12	42.9300	43.6100	42.170000	43.4600	+1.923%	29,596	+6.374%
2026-01-09	42.1000	42.6532	41.680000	42.6400	+1.766%	33,925	+8.419%
2026-01-08	40.0000	42.3800	40.000000	41.9000	+5.862%	67,640	+10.334%
2026-01-07	40.8600	40.8600	39.580000	39.5800	-2.990%	68,685	+16.801%
2026-01-06	42.6000	42.9799	40.510000	40.8000	-5.050%	61,274	+13.309%
2026-01-05	42.7000	43.0000	41.390000	42.9700	+1.680%	27,884	+7.587%
2026-01-02	41.7700	42.7300	41.030000	42.2600	+0.980%	51,792	+9.394%
2025-12-31	43.0000	43.0000	41.150000	41.8500	-1.922%	39,128	+10.466%
2025-12-30	41.9600	42.6800	41.550000	42.6700	+1.499%	54,438	+8.343%
2025-12-29	42.5200	42.8450	41.770000	42.0400	-1.268%	47,489	+9.967%
2025-12-26	42.5000	42.6550	41.530000	42.5800	-0.630%	37,077	+8.572%
2025-12-24	43.6250	43.6250	42.850000	42.8500	-0.695%	14,673	+7.888%
2025-12-23	42.5000	43.3600	42.500000	43.1500	+0.818%	26,069	+7.138%
2025-12-22	43.1100	43.6400	42.500000	42.8000	-0.949%	50,183	+8.014%
2025-12-19	42.4020	43.2500	42.200000	43.2100	+1.934%	271,689	+6.989%
2025-12-18	42.0700	42.8500	42.070000	42.3900	+0.474%	36,791	+9.059%
2025-12-17	42.0600	42.3500	41.760000	42.1900	-0.589%	31,811	+9.576%
2025-12-16	43.3300	43.3300	41.860000	42.4400	-3.260%	61,026	+8.930%
2025-12-15	44.0000	44.0000	43.050000	43.8700	+0.137%	41,112	+5.380%
2025-12-12	46.0000	46.0000	43.415000	43.8100	-0.972%	43,261	+5.524%
2025-12-11	43.6300	44.5500	43.000000	44.2400	+1.005%	47,766	+4.498%
2025-12-10	43.9300	44.8800	43.260000	43.8000	-0.793%	39,183	+5.548%
2025-12-09	44.2800	44.9900	43.343400	44.1500	-0.831%	27,812	+4.711%
2025-12-08	44.5300	45.2350	43.440000	44.5200	-0.714%	38,717	+3.841%
2025-12-05	45.0400	45.8300	44.441400	44.8400	-1.860%	40,704	+3.100%
2025-12-04	43.5700	46.0000	43.300000	45.6900	+4.125%	43,816	+1.182%
2025-12-03	43.1600	44.9800	42.808300	43.8800	+1.504%	56,584	+5.356%
2025-12-02	44.0100	44.1400	42.310000	43.2300	-1.008%	55,376	+6.940%
2025-12-01	43.1200	44.5800	42.520000	43.6700	-0.705%	46,963	+5.862%
2025-11-28	43.5600	44.8100	43.460000	43.9800	+0.802%	33,165	+5.116%
2025-11-26	43.5600	44.7850	42.875000	43.6300	+0.484%	32,554	+5.959%
2025-11-25	42.3700	43.5100	41.411900	43.4200	+3.062%	34,504	+6.472%
2025-11-24	42.0000	43.8800	41.120000	42.1300	+0.262%	44,782	+9.732%
2025-11-21	42.5600	43.6100	42.020000	42.0200	-2.006%	44,414	+10.019%
2025-11-20	42.3100	43.9900	42.250000	42.8800	+1.084%	32,065	+7.812%
2025-11-19	42.0000	42.8000	42.000000	42.4200	+0.024%	23,846	+8.982%
2025-11-18	42.0300	44.0291	41.808600	42.4100	+0.260%	36,379	+9.007%
2025-11-17	43.2000	43.5000	42.000000	42.3000	-2.669%	32,986	+9.291%
2025-11-14	43.0600	44.5700	42.390000	43.4600	+2.597%	65,237	+6.374%
2025-11-13	41.6400	42.7000	41.625000	42.3600	+2.269%	74,462	+9.136%
2025-11-12	41.7200	42.2100	41.290000	41.4200	-1.334%	72,533	+11.613%
2025-11-11	41.0700	42.2500	40.770000	41.9800	+3.196%	192,511	+10.124%
2025-11-10	42.1800	42.1800	40.000100	40.6800	-3.533%	124,109	+13.643%
2025-11-07	41.4500	43.5958	39.700000	42.1700	-5.257%	85,305	+9.628%
2025-11-06	45.3100	45.6000	44.510000	44.5100	-1.505%	27,138	+3.864%
2025-11-05	44.0100	45.2200	44.010000	45.1900	+1.779%	40,763	+2.301%
2025-11-04	44.5000	45.1000	43.970000	44.4000	-0.826%	50,900	+4.122%
2025-11-03	45.0100	46.0236	44.630000	44.7700	-0.973%	59,582	+3.261%
2025-10-31	45.6400	45.8100	44.510100	45.2100	-0.331%	52,809	+2.256%
2025-10-30	45.7300	46.3700	44.180000	45.3600	-0.787%	53,682	+1.918%
2025-10-29	46.2000	46.3700	45.580000	45.7200	-0.953%	19,106	+1.115%
2025-10-28	45.5100	46.3600	44.982800	46.1600	+1.206%	40,316	+0.152%
2025-10-27	45.5300	45.9105	45.080000	45.6100	-0.393%	18,054	+1.359%
2025-10-24	46.1500	46.3702	45.344800	45.7900	-0.392%	21,507	+0.961%
2025-10-23	46.0300	46.2500	45.300100	45.9700	+0.481%	21,699	+0.566%
2025-10-22	45.5000	45.9750	45.000000	45.7500	+0.838%	20,712	+1.049%
2025-10-21	45.0100	45.6450	44.845000	45.3700	+0.332%	22,086	+1.896%
2025-10-20	44.4900	45.3500	44.490000	45.2200	+0.623%	49,429	+2.234%
2025-10-17	43.8300	44.9400	43.310000	44.9400	+2.392%	50,794	+2.870%
2025-10-16	45.3200	45.3200	43.857500	43.8900	-2.358%	46,118	+5.332%
2025-10-15	44.8500	45.8500	44.600100	44.9500	+0.447%	40,602	+2.848%
2025-10-14	45.5100	45.8520	44.250000	44.7500	-1.170%	119,219	+3.307%
2025-10-13	44.0100	45.5000	44.010000	45.2800	+3.214%	35,713	+2.098%
2025-10-10	44.2000	45.2799	43.745000	43.8700	-1.438%	53,521	+5.380%
2025-10-09	45.4500	45.7500	44.510000	44.5100	-2.068%	58,092	+3.864%
2025-10-08	46.2700	46.6400	45.374046	45.4500	-1.602%	34,036	+1.716%
2025-10-07	46.4100	46.4100	45.680100	46.1900	+0.348%	30,358	+0.087%
2025-10-06	46.4500	46.9100	46.000000	46.0300	-0.904%	59,961	+0.434%
2025-10-03	47.1900	47.8000	46.090000	46.4500	-1.568%	47,181	-0.474%
2025-10-02	47.9000	47.9000	47.032500	47.1900	-1.235%	40,981	-2.034%
2025-10-01	48.0100	48.0600	47.550000	47.7800	-0.458%	56,596	-3.244%
2025-09-30	49.1150	49.2220	47.620000	48.0000	-2.021%	120,088	-3.688%
2025-09-29	49.8000	49.8000	48.660100	48.9900	-2.000%	68,512	-5.634%
2025-09-26	50.7500	50.9050	49.820000	49.9900	-0.339%	76,625	-7.522%
2025-09-25	50.9400	50.9400	49.827400	50.1600	-1.338%	63,589	-7.835%
2025-09-24	49.0600	50.9450	48.990000	50.8400	+3.166%	42,497	-9.068%
2025-09-23	49.1300	50.0000	48.923500	49.2800	0.000%	39,758	-6.189%
2025-09-22	49.0100	49.8050	48.860000	49.2800	+0.081%	85,879	-6.189%
2025-09-19	50.6300	50.6300	49.125000	49.2400	-3.166%	238,011	-6.113%
2025-09-18	50.7200	51.3650	50.410000	50.8500	-0.489%	62,512	-9.086%
2025-09-17	50.7600	51.7900	50.690000	51.1000	-0.098%	61,591	-9.530%
2025-09-16	50.3300	51.4235	50.330000	51.1500	+1.629%	57,447	-9.619%
2025-09-15	52.2500	52.2900	50.330000	50.3300	-3.730%	141,191	-8.146%
2025-09-12	51.6400	52.6750	51.290000	52.2800	+1.024%	153,816	-11.572%
2025-09-11	51.5450	52.2300	51.492700	51.7500	-0.710%	49,598	-10.667%
2025-09-10	52.4200	53.1500	51.711000	52.1200	-0.572%	63,215	-11.301%
2025-09-09	52.0000	52.6500	51.350300	52.4200	+0.711%	59,406	-11.808%
2025-09-08	51.6800	52.2600	50.880000	52.0500	+1.127%	182,416	-11.182%
2025-09-05	52.2100	52.4999	50.980000	51.4700	-1.417%	146,474	-10.181%
2025-09-04	53.0000	53.0000	52.165000	52.2100	-1.248%	123,023	-11.454%
2025-09-03	52.4400	53.2100	51.840000	52.8700	+0.285%	80,004	-12.559%
2025-09-02	53.2000	53.2436	52.510700	52.7200	-0.734%	29,167	-12.310%
2025-08-29	52.9900	53.2500	52.258400	53.1100	+0.208%	26,235	-12.954%
2025-08-28	52.1500	53.2500	51.815000	53.0000	+1.825%	102,240	-12.774%
2025-08-27	51.7500	52.2750	51.050000	52.0500	+0.580%	54,635	-11.182%
2025-08-26	50.8000	51.7500	50.595000	51.7500	+1.232%	88,712	-10.667%
2025-08-25	50.6300	51.6600	50.535000	51.1200	+0.294%	70,913	-9.566%
2025-08-22	51.0500	51.5000	49.890000	50.9700	-0.118%	36,103	-9.300%
2025-08-21	50.6900	51.5000	50.690000	51.0300	+0.990%	74,819	-9.406%
2025-08-20	50.5100	51.1399	50.250000	50.5300	+0.858%	47,150	-8.510%
2025-08-19	50.0100	50.9400	50.010000	50.1000	-0.279%	33,113	-7.725%
2025-08-18	49.5200	50.9500	49.091200	50.2400	+0.480%	55,791	-7.982%
2025-08-15	51.0000	51.1500	49.530000	50.0000	-1.999%	49,069	-7.540%
2025-08-14	51.0000	51.5150	50.465000	51.0200	+0.078%	59,097	-9.388%
2025-08-13	50.5000	51.4200	49.500000	50.9800	+2.267%	65,536	-9.317%
2025-08-12	49.0300	49.8600	48.719600	49.8500	+1.735%	47,813	-7.262%
2025-08-11	50.5100	50.8150	48.900000	49.0000	-2.410%	57,601	-5.653%
2025-08-08	48.7800	52.3400	48.780000	50.2100	-0.080%	80,224	-7.927%
2025-08-07	50.2000	51.1300	49.720000	50.2500	+0.179%	59,485	-8.000%
2025-08-06	51.0600	51.7500	50.160000	50.1600	-1.493%	20,232	-7.835%
2025-08-05	52.2900	52.2900	50.870000	50.9200	-2.377%	29,253	-9.211%
2025-08-04	51.2400	52.8400	51.240000	52.1600	+1.124%	37,334	-11.369%
2025-08-01	52.1600	52.3656	51.246400	51.5800	-1.752%	23,517	-10.372%
2025-07-31	51.5400	52.9500	51.540000	52.5000	-0.019%	21,081	-11.943%
2025-07-30	52.3600	52.8650	51.610500	52.5100	0.000%	18,818	-11.960%
2025-07-29	51.5100	52.6400	51.510000	52.5100	+1.724%	39,127	-11.960%
2025-07-28	51.1200	51.7900	51.120000	51.6200	+0.039%	21,993	-10.442%
2025-07-25	51.9326	52.1900	51.470000	51.6000	-1.093%	30,076	-10.407%
2025-07-24	52.0400	52.3000	51.500000	52.1700	+0.443%	31,576	-11.386%
2025-07-23	51.9000	52.5000	51.510000	51.9400	+0.077%	25,757	-10.993%
2025-07-22	51.5300	52.4100	51.500000	51.9000	+1.546%	21,416	-10.925%
2025-07-21	52.0000	52.0000	50.910000	51.1100	-0.834%	22,091	-9.548%
2025-07-18	52.6800	52.6800	50.952400	51.5400	+1.039%	25,246	-10.303%
2025-07-17	50.9000	51.6100	50.340000	51.0100	-0.720%	64,139	-9.371%
2025-07-16	51.5000	51.9750	50.689000	51.3800	+0.254%	39,695	-10.023%
2025-07-15	51.5000	51.6850	50.910000	51.2500	-0.485%	30,816	-9.795%
2025-07-14	51.7600	52.0350	51.335300	51.5000	-0.502%	32,640	-10.233%
2025-07-11	52.4100	52.4500	51.348100	51.7600	-1.428%	16,270	-10.684%
2025-07-10	51.2175	52.8500	51.060000	52.5100	+0.575%	27,126	-11.960%
2025-07-09	51.7200	52.5900	50.620000	52.2100	+0.096%	27,246	-11.454%
2025-07-08	52.0100	52.6633	51.580000	52.1600	+0.734%	18,440	-11.369%
2025-07-07	52.2700	52.3300	50.750000	51.7800	-1.690%	27,292	-10.718%
2025-07-03	52.0600	52.9050	52.040000	52.6700	+0.496%	7,452	-12.227%
2025-07-02	51.5900	52.9999	51.040000	52.4100	+1.491%	33,732	-11.792%
2025-07-01	52.2300	52.5450	51.020000	51.6400	-2.067%	46,539	-10.476%
2025-06-30	52.4700	53.4200	52.400000	52.7300	+0.343%	31,423	-12.327%
2025-06-27	52.5000	53.5000	52.130000	52.5500	-0.812%	36,567	-12.027%
2025-06-26	51.1000	53.1227	51.100000	52.9800	+3.740%	31,678	-12.741%
2025-06-25	52.9900	53.7599	51.070000	51.0700	-4.022%	71,553	-9.477%
2025-06-24	54.8300	54.9900	53.210000	53.2100	-2.367%	84,169	-13.118%
2025-06-23	54.5300	56.3875	53.880000	54.5000	+0.926%	56,501	-15.174%
2025-06-20	54.7600	55.3400	53.810000	54.0000	-1.854%	407,483	-14.389%
2025-06-18	55.3100	55.6000	53.590000	55.0200	-0.452%	84,720	-15.976%
2025-06-17	54.9400	56.1200	54.000000	55.2700	+0.987%	76,872	-16.356%
2025-06-16	55.4400	56.5100	54.720000	54.7300	-1.209%	69,361	-15.531%
2025-06-13	55.9800	56.3585	54.510000	55.4000	-1.441%	65,771	-16.552%
2025-06-12	54.2000	56.4500	54.000100	56.2100	+4.093%	52,908	-17.755%
2025-06-11	53.8100	54.8800	53.466500	54.0000	+0.652%	63,891	-14.389%
2025-06-10	53.2800	55.0000	52.764100	53.6500	-0.648%	52,990	-13.830%
2025-06-09	53.2800	54.5950	52.463400	54.0000	+0.671%	71,070	-14.389%
2025-06-06	53.4200	54.3400	52.463200	53.6400	+0.922%	38,088	-13.814%
2025-06-05	53.8500	54.7737	52.270000	53.1500	+0.378%	67,212	-13.020%
2025-06-04	53.0100	54.6954	52.950000	52.9500	-1.963%	40,547	-12.691%
2025-06-03	52.7500	54.9800	52.084000	54.0100	+1.829%	56,746	-14.405%
2025-06-02	52.9300	53.8400	52.000000	53.0400	+0.990%	44,960	-12.839%
2025-05-30	52.8500	52.9800	52.000000	52.5200	-0.095%	52,735	-11.976%
2025-05-29	52.4500	53.3000	50.925000	52.5700	+0.152%	53,830	-12.060%
2025-05-28	51.7200	53.0800	51.470000	52.4900	+0.191%	34,302	-11.926%
2025-05-27	50.9100	52.4800	50.325000	52.3900	+3.415%	68,712	-11.758%
2025-05-23	49.3800	50.6600	49.327000	50.6600	+2.863%	43,429	-8.745%
2025-05-22	49.0100	50.2600	49.010000	49.2500	-1.144%	28,705	-6.132%
2025-05-21	51.0000	51.0000	48.880100	49.8200	-1.813%	62,975	-7.206%
2025-05-20	49.1700	50.7700	47.533400	50.7400	+3.805%	76,281	-8.888%
2025-05-19	49.6800	50.3329	47.320000	48.8800	-0.972%	84,800	-5.421%
2025-05-16	50.1600	50.6600	48.600000	49.3600	-1.732%	56,013	-6.341%
2025-05-15	49.6300	50.8000	47.692400	50.2300	+1.701%	68,610	-7.963%
2025-05-14	48.8200	49.4600	48.152500	49.3900	+1.396%	86,022	-6.398%
2025-05-13	47.3100	48.8022	47.310000	48.7100	+4.438%	47,478	-5.091%
2025-05-12	48.2500	49.9700	46.560000	46.6400	-3.176%	83,486	-0.879%
2025-05-09	47.5100	48.5550	47.000000	48.1700	+0.250%	91,712	-4.027%
2025-05-08	51.5000	51.7600	48.000000	48.0500	-4.245%	102,858	-3.788%
2025-05-07	50.6100	51.1450	49.570000	50.1800	-0.614%	55,376	-7.872%
2025-05-06	51.1700	51.7300	49.750000	50.4900	-0.669%	21,198	-8.437%
2025-05-05	51.3000	51.8523	49.619700	50.8300	-0.955%	33,896	-9.050%
2025-05-02	51.7100	51.7900	50.500000	51.3200	+1.423%	14,375	-9.918%
2025-05-01	51.5300	51.9600	50.600000	50.6000	-1.326%	32,321	-8.636%
2025-04-30	52.0200	52.6800	49.860000	51.2800	-0.793%	40,795	-9.848%
2025-04-29	52.2300	52.5300	51.365800	51.6900	-0.462%	31,703	-10.563%
2025-04-28	51.3000	52.1700	50.670000	51.9300	+0.116%	18,776	-10.976%
2025-04-25	52.9600	52.9600	50.305100	51.8700	-1.444%	17,041	-10.873%
2025-04-24	51.7400	53.1500	50.400000	52.6300	+1.720%	25,570	-12.160%
2025-04-23	51.0000	51.7600	48.680000	51.7400	+3.979%	35,618	-10.649%
2025-04-22	49.2700	51.0800	48.915000	49.7600	+1.738%	17,130	-7.094%
2025-04-21	50.9800	50.9800	48.140000	48.9100	-3.664%	36,612	-5.479%
2025-04-17	50.4200	52.0500	50.232100	50.7700	-0.079%	23,938	-8.942%
2025-04-16	49.0200	51.3300	48.880000	50.8100	+3.105%	39,782	-9.014%
2025-04-15	49.9500	50.0000	48.123800	49.2800	+0.305%	35,041	-6.189%
2025-04-14	48.0100	49.5200	48.010000	49.1300	+1.908%	19,758	-5.903%
2025-04-11	47.7200	48.9099	45.750000	48.2100	+5.193%	40,396	-4.107%
2025-04-10	47.9400	47.9400	44.320000	45.8300	-5.486%	65,444	+0.873%

document.getElementById("H2PvBq").onerror = function(){this.style.display='none';}; .dark-mode .q4224F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q4224F{ color: #333333; background-color: white; border: 2px solid #333333; }GLPGlobal Partners LPstock NYSE

GLP
Global Partners LP
stock NYSE