Dark

GLP
Global Partners LP
stock NYSE

At Close

Aug 14, 2026 3:59:40 PM EDT

50.67USD+1.676%(+0.84)121,638

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-49.83)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

50.83USD+0.326%(+0.16)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	50.0000	51.1400	50.000000	50.8300	+2.007%	121,638	0.000%
2026-08-13	50.8800	51.2500	49.720000	49.8300	-1.909%	72,039	+2.007%
2026-08-12	49.0600	51.5800	49.060000	50.8000	+1.580%	125,968	+0.059%
2026-08-11	49.6000	50.0750	48.830100	50.0100	0.000%	148,531	+1.640%
2026-08-10	49.2000	50.0100	48.801000	50.0100	-0.339%	217,491	+1.640%
2026-08-07	49.1700	50.3560	48.690200	50.1800	+3.421%	149,259	+1.295%
2026-08-06	48.4900	49.3500	48.145600	48.5200	-0.267%	51,110	+4.761%
2026-08-05	49.4600	49.5900	48.500000	48.6500	-1.198%	67,827	+4.481%
2026-08-04	49.0950	49.5350	48.747200	49.2400	-1.025%	61,940	+3.229%
2026-08-03	49.6800	49.9600	48.760000	49.7500	+0.566%	110,581	+2.171%
2026-07-31	47.7783	49.7100	47.778300	49.4700	+1.021%	94,922	+2.749%
2026-07-30	49.2000	49.6000	48.570000	48.9700	+1.052%	75,634	+3.798%
2026-07-29	49.0400	49.7500	48.240000	48.4600	-0.350%	87,861	+4.891%
2026-07-28	47.8700	49.0800	47.870000	48.6300	+0.850%	34,843	+4.524%
2026-07-27	48.3800	49.2500	48.030100	48.2200	-0.331%	46,638	+5.413%
2026-07-24	48.2500	49.2500	48.250000	48.3800	+0.124%	58,971	+5.064%
2026-07-23	48.9400	49.1700	48.270000	48.3200	-1.528%	48,904	+5.195%
2026-07-22	48.8100	49.2500	48.530000	49.0700	+1.699%	49,671	+3.587%
2026-07-21	48.3900	48.7750	47.615000	48.2500	-0.207%	59,415	+5.347%
2026-07-20	48.0600	48.6300	47.990000	48.3500	+1.151%	46,607	+5.129%
2026-07-17	49.0800	49.2400	47.770000	47.8000	-2.129%	70,956	+6.339%
2026-07-16	48.0800	49.5000	47.361800	48.8400	+2.048%	62,227	+4.075%
2026-07-15	48.5000	49.1800	47.610000	47.8600	-1.846%	51,100	+6.206%
2026-07-14	48.7200	49.2400	48.150000	48.7600	+0.062%	57,761	+4.245%
2026-07-13	48.8200	48.9500	46.561100	48.7300	+0.828%	67,611	+4.309%
2026-07-10	48.5500	48.6850	47.880000	48.3300	+0.625%	45,582	+5.173%
2026-07-09	49.0100	49.5000	48.018200	48.0300	-2.950%	40,752	+5.830%
2026-07-08	48.8800	49.5000	48.220100	49.4900	+2.104%	150,277	+2.708%
2026-07-07	47.6700	48.9600	47.230000	48.4700	+2.865%	127,128	+4.869%
2026-07-06	46.3000	48.0600	46.300000	47.1200	-0.737%	93,162	+7.874%
2026-07-02	47.4500	48.3200	46.790000	47.4700	+0.127%	186,223	+7.078%
2026-07-01	46.5500	47.4500	46.550000	47.4100	+1.760%	93,440	+7.214%
2026-06-30	47.2500	47.5800	46.480000	46.5900	-0.915%	149,068	+9.101%
2026-06-29	46.2000	47.4900	46.200000	47.0200	+1.118%	132,364	+8.103%
2026-06-26	46.1600	47.0600	45.910000	46.5000	+0.693%	202,190	+9.312%
2026-06-25	43.8600	46.6300	43.860000	46.1800	+4.764%	334,891	+10.069%
2026-06-24	46.0000	46.5000	43.820000	44.0800	-4.340%	221,432	+15.313%
2026-06-23	43.4400	46.5200	43.440000	46.0800	+6.939%	215,615	+10.308%
2026-06-22	42.4400	44.2504	41.810000	43.0900	+1.198%	99,368	+17.962%
2026-06-18	43.3600	43.6300	41.925000	42.5800	-1.889%	538,955	+19.375%
2026-06-17	43.2000	44.0700	42.100000	43.4000	+0.486%	218,016	+17.120%
2026-06-16	45.7500	46.1250	43.080000	43.1900	-5.306%	159,179	+17.689%
2026-06-15	46.0200	47.3900	45.600000	45.6100	-3.225%	141,735	+11.445%
2026-06-12	47.9200	49.4949	45.570000	47.1300	-5.056%	221,224	+7.851%
2026-06-11	49.5900	50.4250	49.000000	49.6400	+1.451%	87,717	+2.397%
2026-06-10	48.7600	50.5800	48.760000	48.9300	+1.472%	82,384	+3.883%
2026-06-09	48.2000	49.9200	48.110000	48.2200	-1.269%	62,344	+5.413%
2026-06-08	49.4900	50.0000	48.440100	48.8400	-0.550%	41,133	+4.075%
2026-06-05	49.2600	50.0000	48.839900	49.1100	-0.828%	50,537	+3.502%
2026-06-04	48.0700	49.9400	48.070000	49.5200	+2.208%	62,857	+2.645%
2026-06-03	49.5000	49.7500	48.110000	48.4500	-1.644%	42,661	+4.912%
2026-06-02	47.6400	49.5000	47.640000	49.2600	+2.625%	56,700	+3.187%
2026-06-01	47.4500	49.1800	46.950000	48.0000	+1.394%	87,715	+5.896%
2026-05-29	47.7200	48.0350	46.480000	47.3400	-1.580%	61,697	+7.372%
2026-05-28	47.8200	48.7600	47.620000	48.1000	+1.972%	40,696	+5.676%
2026-05-27	49.0300	49.2500	47.170000	47.1700	-3.340%	67,175	+7.759%
2026-05-26	49.3100	49.6609	48.510000	48.8000	-1.653%	70,997	+4.160%
2026-05-22	49.9800	50.5790	49.620000	49.6200	-1.273%	85,202	+2.439%
2026-05-21	51.8300	52.0000	49.950000	50.2600	-2.823%	71,886	+1.134%
2026-05-20	49.8900	52.0000	49.487600	51.7200	+3.337%	180,780	-1.721%
2026-05-19	48.9000	50.2400	48.008800	50.0500	+2.352%	172,848	+1.558%
2026-05-18	49.1400	49.6500	48.640000	48.9000	-0.650%	106,945	+3.947%
2026-05-15	49.7000	50.0500	48.755000	49.2200	-0.546%	138,936	+3.271%
2026-05-14	49.0000	50.3000	48.366200	49.4900	+1.207%	178,761	+2.708%
2026-05-13	48.7500	48.9900	48.315000	48.9000	+0.328%	94,882	+3.947%
2026-05-12	48.1100	48.7500	47.000100	48.7400	+1.945%	28,548	+4.288%
2026-05-11	48.2200	48.7500	47.650100	47.8100	-1.928%	78,510	+6.317%
2026-05-08	47.7500	49.5700	47.340000	48.7500	+2.094%	117,748	+4.267%
2026-05-07	47.8600	47.8600	46.130000	47.7500	-0.188%	46,986	+6.450%
2026-05-06	48.4800	48.9500	46.660000	47.8400	-1.381%	55,115	+6.250%
2026-05-05	47.9600	49.0000	47.800000	48.5100	+1.379%	16,941	+4.783%
2026-05-04	49.0000	49.3300	47.810000	47.8500	-2.327%	23,921	+6.228%
2026-05-01	48.2500	49.3200	48.025000	48.9900	+1.555%	69,986	+3.756%
2026-04-30	47.5000	48.7800	45.810000	48.2400	+1.579%	44,550	+5.369%
2026-04-29	47.2500	48.2499	46.575500	47.4900	+0.550%	38,817	+7.033%
2026-04-28	46.1400	47.2500	45.600100	47.2300	+2.362%	34,439	+7.622%
2026-04-27	46.4500	46.8300	46.020000	46.1400	-0.539%	18,812	+10.165%
2026-04-24	47.2500	47.2500	45.800000	46.3900	-1.654%	15,536	+9.571%
2026-04-23	46.1100	47.4700	46.000000	47.1700	+1.747%	82,159	+7.759%
2026-04-22	45.8700	46.6100	45.040000	46.3600	+0.739%	44,835	+9.642%
2026-04-21	45.5000	46.7230	45.200000	46.0200	+1.187%	15,664	+10.452%
2026-04-20	45.4700	46.1600	45.340000	45.4800	-0.568%	25,296	+11.763%
2026-04-17	45.0400	46.4400	44.730100	45.7400	+1.061%	56,118	+11.128%
2026-04-16	45.6600	46.3200	44.920100	45.2600	-0.396%	26,745	+12.307%
2026-04-15	44.9600	46.3500	44.960000	45.4400	-1.174%	20,471	+11.862%
2026-04-14	45.1700	46.0000	44.580000	45.9800	+0.262%	28,695	+10.548%
2026-04-13	46.7100	46.7100	45.170100	45.8600	-0.218%	17,350	+10.837%
2026-04-10	45.6600	46.4350	45.660000	45.9600	-0.260%	14,658	+10.596%
2026-04-09	47.0200	47.9799	45.450000	46.0800	-2.867%	33,977	+10.308%
2026-04-08	45.8500	47.4400	45.170000	47.4400	+2.153%	40,770	+7.146%
2026-04-07	45.7825	46.7400	45.031843	46.4400	+1.932%	21,698	+9.453%
2026-04-06	44.5600	46.1500	44.560000	45.5600	+1.244%	66,533	+11.567%
2026-04-02	43.8900	45.2700	43.890000	45.0000	+2.552%	79,887	+12.956%
2026-04-01	42.7000	44.4300	42.000000	43.8800	+4.228%	46,961	+15.839%
2026-03-31	42.9000	44.6600	41.980000	42.1000	-0.708%	71,000	+20.736%
2026-03-30	44.2400	44.9900	40.825000	42.4000	-4.440%	77,721	+19.882%
2026-03-27	44.4600	44.8400	44.000000	44.3700	-1.400%	34,105	+14.559%
2026-03-26	44.9700	45.7400	44.120000	45.0000	-0.244%	73,801	+12.956%
2026-03-25	46.5900	46.5900	44.010000	45.1100	-2.296%	39,415	+12.680%
2026-03-24	46.1300	46.7800	45.540000	46.1700	-0.539%	37,056	+10.093%
2026-03-23	46.8100	47.2900	46.260000	46.4200	-0.472%	45,232	+9.500%
2026-03-20	48.5000	48.5000	46.640000	46.6400	-3.815%	213,849	+8.984%
2026-03-19	48.0000	48.5000	47.615000	48.4900	+1.189%	30,874	+4.826%
2026-03-18	47.4700	47.9400	46.995000	47.9200	+0.948%	33,613	+6.073%
2026-03-17	47.4500	48.2400	46.550000	47.4700	+0.211%	38,903	+7.078%
2026-03-16	46.5800	47.3700	46.370000	47.3700	+1.915%	25,769	+7.304%
2026-03-13	47.0300	47.9350	45.560000	46.4800	-2.414%	57,927	+9.359%
2026-03-12	47.5800	48.1050	47.030000	47.6300	-0.063%	32,147	+6.718%
2026-03-11	47.4900	48.4400	47.410100	47.6600	+0.084%	29,262	+6.651%
2026-03-10	47.7500	48.8300	47.610000	47.6200	-0.792%	39,357	+6.741%
2026-03-09	47.7900	48.4400	47.180000	48.0000	+0.819%	32,848	+5.896%
2026-03-06	48.5000	49.0300	47.410100	47.6100	-1.835%	32,754	+6.763%
2026-03-05	47.7600	48.9100	47.760000	48.5000	+0.539%	68,315	+4.804%
2026-03-04	49.1700	49.1700	47.790000	48.2400	-1.631%	26,137	+5.369%
2026-03-03	48.7500	49.1700	47.170000	49.0400	+0.616%	63,106	+3.650%
2026-03-02	47.2000	48.7400	45.990000	48.7400	+3.746%	37,925	+4.288%
2026-02-27	48.5000	48.7400	46.375000	46.9800	-2.874%	71,316	+8.195%
2026-02-26	47.4700	48.5000	47.370100	48.3700	+0.645%	46,308	+5.086%
2026-02-25	48.2000	48.6400	47.350000	48.0600	-0.270%	45,926	+5.764%
2026-02-24	48.4900	49.1000	48.000000	48.1900	-1.108%	58,716	+5.478%
2026-02-23	48.3900	48.7300	47.410000	48.7300	+0.516%	36,859	+4.309%
2026-02-20	48.2500	49.3300	47.900000	48.4800	-0.021%	61,766	+4.847%
2026-02-19	48.5000	48.5000	47.740100	48.4900	+0.103%	31,826	+4.826%
2026-02-18	47.8900	48.7100	47.750000	48.4400	+1.466%	28,913	+4.934%
2026-02-17	48.7500	48.7500	47.440000	47.7400	-2.072%	23,531	+6.473%
2026-02-13	48.4700	49.1600	47.870000	48.7500	+0.723%	70,143	+4.267%
2026-02-12	48.8300	48.8400	47.850000	48.4000	-0.083%	85,799	+5.021%
2026-02-11	47.5000	48.5000	47.390000	48.4400	+2.562%	89,994	+4.934%
2026-02-10	46.9800	47.5000	46.590000	47.2300	+1.965%	43,072	+7.622%
2026-02-09	46.0100	47.4200	45.850000	46.3200	-1.321%	74,583	+9.737%
2026-02-06	47.5000	47.7500	46.690000	46.9400	-0.719%	46,400	+8.287%
2026-02-05	47.4400	47.4400	45.830000	47.2800	-0.881%	44,471	+7.508%
2026-02-04	47.8400	48.0900	47.250000	47.7000	+0.337%	25,252	+6.562%
2026-02-03	47.1000	47.8900	46.540000	47.5400	+2.149%	26,015	+6.920%
2026-02-02	47.1400	47.3100	46.310000	46.5400	-1.440%	49,278	+9.218%
2026-01-30	47.2900	47.7900	45.760000	47.2200	-1.296%	35,354	+7.645%
2026-01-29	46.9900	48.1300	46.610000	47.8400	+2.332%	72,684	+6.250%
2026-01-28	46.0000	47.1100	45.690000	46.7500	+1.985%	41,692	+8.727%
2026-01-27	45.5200	45.9900	44.790000	45.8400	+1.103%	40,557	+10.886%
2026-01-26	44.3500	45.3500	44.250100	45.3400	+2.417%	28,801	+12.109%
2026-01-23	44.3700	45.0000	44.250000	44.2700	-0.539%	25,940	+14.818%
2026-01-22	45.0000	45.0200	44.190000	44.5100	-1.264%	26,477	+14.199%
2026-01-21	45.4600	45.6000	44.490000	45.0800	+1.349%	33,049	+12.755%
2026-01-20	43.9900	44.9300	43.990000	44.4800	+0.271%	38,177	+14.276%
2026-01-16	44.8100	45.0000	43.670000	44.3600	-2.118%	30,185	+14.585%
2026-01-15	43.8400	45.3300	43.210000	45.3200	+2.302%	42,954	+12.158%
2026-01-14	44.5000	45.0000	43.910000	44.3000	-0.090%	22,987	+14.740%
2026-01-13	43.5200	44.5600	43.520000	44.3400	+2.025%	24,925	+14.637%
2026-01-12	42.9300	43.6100	42.170000	43.4600	+1.923%	29,596	+16.958%
2026-01-09	42.1000	42.6532	41.680000	42.6400	+1.766%	33,925	+19.207%
2026-01-08	40.0000	42.3800	40.000000	41.9000	+5.862%	67,640	+21.313%
2026-01-07	40.8600	40.8600	39.580000	39.5800	-2.990%	68,685	+28.423%
2026-01-06	42.6000	42.9799	40.510000	40.8000	-5.050%	61,274	+24.583%
2026-01-05	42.7000	43.0000	41.390000	42.9700	+1.680%	27,884	+18.292%
2026-01-02	41.7700	42.7300	41.030000	42.2600	+0.980%	51,792	+20.279%
2025-12-31	43.0000	43.0000	41.150000	41.8500	-1.922%	39,128	+21.458%
2025-12-30	41.9600	42.6800	41.550000	42.6700	+1.499%	54,438	+19.124%
2025-12-29	42.5200	42.8450	41.770000	42.0400	-1.268%	47,489	+20.909%
2025-12-26	42.5000	42.6550	41.530000	42.5800	-0.630%	37,077	+19.375%
2025-12-24	43.6250	43.6250	42.850000	42.8500	-0.695%	14,673	+18.623%
2025-12-23	42.5000	43.3600	42.500000	43.1500	+0.818%	26,069	+17.798%
2025-12-22	43.1100	43.6400	42.500000	42.8000	-0.949%	50,183	+18.762%
2025-12-19	42.4020	43.2500	42.200000	43.2100	+1.934%	271,689	+17.635%
2025-12-18	42.0700	42.8500	42.070000	42.3900	+0.474%	36,791	+19.910%
2025-12-17	42.0600	42.3500	41.760000	42.1900	-0.589%	31,811	+20.479%
2025-12-16	43.3300	43.3300	41.860000	42.4400	-3.260%	61,026	+19.769%
2025-12-15	44.0000	44.0000	43.050000	43.8700	+0.137%	41,112	+15.865%
2025-12-12	46.0000	46.0000	43.415000	43.8100	-0.972%	43,261	+16.024%
2025-12-11	43.6300	44.5500	43.000000	44.2400	+1.005%	47,766	+14.896%
2025-12-10	43.9300	44.8800	43.260000	43.8000	-0.793%	39,183	+16.050%
2025-12-09	44.2800	44.9900	43.343400	44.1500	-0.831%	27,812	+15.130%
2025-12-08	44.5300	45.2350	43.440000	44.5200	-0.714%	38,717	+14.173%
2025-12-05	45.0400	45.8300	44.441400	44.8400	-1.860%	40,704	+13.359%
2025-12-04	43.5700	46.0000	43.300000	45.6900	+4.125%	43,816	+11.250%
2025-12-03	43.1600	44.9800	42.808300	43.8800	+1.504%	56,584	+15.839%
2025-12-02	44.0100	44.1400	42.310000	43.2300	-1.008%	55,376	+17.580%
2025-12-01	43.1200	44.5800	42.520000	43.6700	-0.705%	46,963	+16.396%
2025-11-28	43.5600	44.8100	43.460000	43.9800	+0.802%	33,165	+15.575%
2025-11-26	43.5600	44.7850	42.875000	43.6300	+0.484%	32,554	+16.502%
2025-11-25	42.3700	43.5100	41.411900	43.4200	+3.062%	34,504	+17.066%
2025-11-24	42.0000	43.8800	41.120000	42.1300	+0.262%	44,782	+20.650%
2025-11-21	42.5600	43.6100	42.020000	42.0200	-2.006%	44,414	+20.966%
2025-11-20	42.3100	43.9900	42.250000	42.8800	+1.084%	32,065	+18.540%
2025-11-19	42.0000	42.8000	42.000000	42.4200	+0.024%	23,846	+19.826%
2025-11-18	42.0300	44.0291	41.808600	42.4100	+0.260%	36,379	+19.854%
2025-11-17	43.2000	43.5000	42.000000	42.3000	-2.669%	32,986	+20.165%
2025-11-14	43.0600	44.5700	42.390000	43.4600	+2.597%	65,237	+16.958%
2025-11-13	41.6400	42.7000	41.625000	42.3600	+2.269%	74,462	+19.995%
2025-11-12	41.7200	42.2100	41.290000	41.4200	-1.334%	72,533	+22.718%
2025-11-11	41.0700	42.2500	40.770000	41.9800	+3.196%	192,511	+21.081%
2025-11-10	42.1800	42.1800	40.000100	40.6800	-3.533%	124,109	+24.951%
2025-11-07	41.4500	43.5958	39.700000	42.1700	-5.257%	85,305	+20.536%
2025-11-06	45.3100	45.6000	44.510000	44.5100	-1.505%	27,138	+14.199%
2025-11-05	44.0100	45.2200	44.010000	45.1900	+1.779%	40,763	+12.481%
2025-11-04	44.5000	45.1000	43.970000	44.4000	-0.826%	50,900	+14.482%
2025-11-03	45.0100	46.0236	44.630000	44.7700	-0.973%	59,582	+13.536%
2025-10-31	45.6400	45.8100	44.510100	45.2100	-0.331%	52,809	+12.431%
2025-10-30	45.7300	46.3700	44.180000	45.3600	-0.787%	53,682	+12.059%
2025-10-29	46.2000	46.3700	45.580000	45.7200	-0.953%	19,106	+11.177%
2025-10-28	45.5100	46.3600	44.982800	46.1600	+1.206%	40,316	+10.117%
2025-10-27	45.5300	45.9105	45.080000	45.6100	-0.393%	18,054	+11.445%
2025-10-24	46.1500	46.3702	45.344800	45.7900	-0.392%	21,507	+11.007%
2025-10-23	46.0300	46.2500	45.300100	45.9700	+0.481%	21,699	+10.572%
2025-10-22	45.5000	45.9750	45.000000	45.7500	+0.838%	20,712	+11.104%
2025-10-21	45.0100	45.6450	44.845000	45.3700	+0.332%	22,086	+12.034%
2025-10-20	44.4900	45.3500	44.490000	45.2200	+0.623%	49,429	+12.406%
2025-10-17	43.8300	44.9400	43.310000	44.9400	+2.392%	50,794	+13.106%
2025-10-16	45.3200	45.3200	43.857500	43.8900	-2.358%	46,118	+15.812%
2025-10-15	44.8500	45.8500	44.600100	44.9500	+0.447%	40,602	+13.081%
2025-10-14	45.5100	45.8520	44.250000	44.7500	-1.170%	119,219	+13.587%
2025-10-13	44.0100	45.5000	44.010000	45.2800	+3.214%	35,713	+12.257%
2025-10-10	44.2000	45.2799	43.745000	43.8700	-1.438%	53,521	+15.865%
2025-10-09	45.4500	45.7500	44.510000	44.5100	-2.068%	58,092	+14.199%
2025-10-08	46.2700	46.6400	45.374046	45.4500	-1.602%	34,036	+11.837%
2025-10-07	46.4100	46.4100	45.680100	46.1900	+0.348%	30,358	+10.045%
2025-10-06	46.4500	46.9100	46.000000	46.0300	-0.904%	59,961	+10.428%
2025-10-03	47.1900	47.8000	46.090000	46.4500	-1.568%	47,181	+9.429%
2025-10-02	47.9000	47.9000	47.032500	47.1900	-1.235%	40,981	+7.713%
2025-10-01	48.0100	48.0600	47.550000	47.7800	-0.458%	56,596	+6.383%
2025-09-30	49.1150	49.2220	47.620000	48.0000	-2.021%	120,088	+5.896%
2025-09-29	49.8000	49.8000	48.660100	48.9900	-2.000%	68,512	+3.756%
2025-09-26	50.7500	50.9050	49.820000	49.9900	-0.339%	76,625	+1.680%
2025-09-25	50.9400	50.9400	49.827400	50.1600	-1.338%	63,589	+1.336%
2025-09-24	49.0600	50.9450	48.990000	50.8400	+3.166%	42,497	-0.020%
2025-09-23	49.1300	50.0000	48.923500	49.2800	0.000%	39,758	+3.145%
2025-09-22	49.0100	49.8050	48.860000	49.2800	+0.081%	85,879	+3.145%
2025-09-19	50.6300	50.6300	49.125000	49.2400	-3.166%	238,011	+3.229%
2025-09-18	50.7200	51.3650	50.410000	50.8500	-0.489%	62,512	-0.039%
2025-09-17	50.7600	51.7900	50.690000	51.1000	-0.098%	61,591	-0.528%
2025-09-16	50.3300	51.4235	50.330000	51.1500	+1.629%	57,447	-0.626%
2025-09-15	52.2500	52.2900	50.330000	50.3300	-3.730%	141,191	+0.993%
2025-09-12	51.6400	52.6750	51.290000	52.2800	+1.024%	153,816	-2.774%
2025-09-11	51.5450	52.2300	51.492700	51.7500	-0.710%	49,598	-1.778%
2025-09-10	52.4200	53.1500	51.711000	52.1200	-0.572%	63,215	-2.475%
2025-09-09	52.0000	52.6500	51.350300	52.4200	+0.711%	59,406	-3.033%
2025-09-08	51.6800	52.2600	50.880000	52.0500	+1.127%	182,416	-2.344%
2025-09-05	52.2100	52.4999	50.980000	51.4700	-1.417%	146,474	-1.243%
2025-09-04	53.0000	53.0000	52.165000	52.2100	-1.248%	123,023	-2.643%
2025-09-03	52.4400	53.2100	51.840000	52.8700	+0.285%	80,004	-3.859%
2025-09-02	53.2000	53.2436	52.510700	52.7200	-0.734%	29,167	-3.585%
2025-08-29	52.9900	53.2500	52.258400	53.1100	+0.208%	26,235	-4.293%
2025-08-28	52.1500	53.2500	51.815000	53.0000	+1.825%	102,240	-4.094%
2025-08-27	51.7500	52.2750	51.050000	52.0500	+0.580%	54,635	-2.344%
2025-08-26	50.8000	51.7500	50.595000	51.7500	+1.232%	88,712	-1.778%
2025-08-25	50.6300	51.6600	50.535000	51.1200	+0.294%	70,913	-0.567%
2025-08-22	51.0500	51.5000	49.890000	50.9700	-0.118%	36,103	-0.275%
2025-08-21	50.6900	51.5000	50.690000	51.0300	+0.990%	74,819	-0.392%
2025-08-20	50.5100	51.1399	50.250000	50.5300	+0.858%	47,150	+0.594%
2025-08-19	50.0100	50.9400	50.010000	50.1000	-0.279%	33,113	+1.457%
2025-08-18	49.5200	50.9500	49.091200	50.2400	+0.480%	55,791	+1.174%
2025-08-15	51.0000	51.1500	49.530000	50.0000	-1.999%	49,069	+1.660%
2025-08-14	51.0000	51.5150	50.465000	51.0200	+0.078%	59,097	-0.372%
2025-08-13	50.5000	51.4200	49.500000	50.9800	+2.267%	65,536	-0.294%
2025-08-12	49.0300	49.8600	48.719600	49.8500	+1.735%	47,813	+1.966%
2025-08-11	50.5100	50.8150	48.900000	49.0000	-2.410%	57,601	+3.735%
2025-08-08	48.7800	52.3400	48.780000	50.2100	-0.080%	80,224	+1.235%
2025-08-07	50.2000	51.1300	49.720000	50.2500	+0.179%	59,485	+1.154%
2025-08-06	51.0600	51.7500	50.160000	50.1600	-1.493%	20,232	+1.336%
2025-08-05	52.2900	52.2900	50.870000	50.9200	-2.377%	29,253	-0.177%
2025-08-04	51.2400	52.8400	51.240000	52.1600	+1.124%	37,334	-2.550%
2025-08-01	52.1600	52.3656	51.246400	51.5800	-1.752%	23,517	-1.454%
2025-07-31	51.5400	52.9500	51.540000	52.5000	-0.019%	21,081	-3.181%
2025-07-30	52.3600	52.8650	51.610500	52.5100	0.000%	18,818	-3.199%
2025-07-29	51.5100	52.6400	51.510000	52.5100	+1.724%	39,127	-3.199%
2025-07-28	51.1200	51.7900	51.120000	51.6200	+0.039%	21,993	-1.530%
2025-07-25	51.9326	52.1900	51.470000	51.6000	-1.093%	30,076	-1.492%
2025-07-24	52.0400	52.3000	51.500000	52.1700	+0.443%	31,576	-2.569%
2025-07-23	51.9000	52.5000	51.510000	51.9400	+0.077%	25,757	-2.137%
2025-07-22	51.5300	52.4100	51.500000	51.9000	+1.546%	21,416	-2.062%
2025-07-21	52.0000	52.0000	50.910000	51.1100	-0.834%	22,091	-0.548%
2025-07-18	52.6800	52.6800	50.952400	51.5400	+1.039%	25,246	-1.378%
2025-07-17	50.9000	51.6100	50.340000	51.0100	-0.720%	64,139	-0.353%
2025-07-16	51.5000	51.9750	50.689000	51.3800	+0.254%	39,695	-1.070%
2025-07-15	51.5000	51.6850	50.910000	51.2500	-0.485%	30,816	-0.820%
2025-07-14	51.7600	52.0350	51.335300	51.5000	-0.502%	32,640	-1.301%
2025-07-11	52.4100	52.4500	51.348100	51.7600	-1.428%	16,270	-1.797%
2025-07-10	51.2175	52.8500	51.060000	52.5100	+0.575%	27,126	-3.199%
2025-07-09	51.7200	52.5900	50.620000	52.2100	+0.096%	27,246	-2.643%
2025-07-08	52.0100	52.6633	51.580000	52.1600	+0.734%	18,440	-2.550%
2025-07-07	52.2700	52.3300	50.750000	51.7800	-1.690%	27,292	-1.835%
2025-07-03	52.0600	52.9050	52.040000	52.6700	+0.496%	7,452	-3.493%
2025-07-02	51.5900	52.9999	51.040000	52.4100	+1.491%	33,732	-3.015%
2025-07-01	52.2300	52.5450	51.020000	51.6400	-2.067%	46,539	-1.569%
2025-06-30	52.4700	53.4200	52.400000	52.7300	+0.343%	31,423	-3.603%
2025-06-27	52.5000	53.5000	52.130000	52.5500	-0.812%	36,567	-3.273%
2025-06-26	51.1000	53.1227	51.100000	52.9800	+3.740%	31,678	-4.058%
2025-06-25	52.9900	53.7599	51.070000	51.0700	-4.022%	71,553	-0.470%
2025-06-24	54.8300	54.9900	53.210000	53.2100	-2.367%	84,169	-4.473%
2025-06-23	54.5300	56.3875	53.880000	54.5000	+0.926%	56,501	-6.734%
2025-06-20	54.7600	55.3400	53.810000	54.0000	-1.854%	407,483	-5.870%
2025-06-18	55.3100	55.6000	53.590000	55.0200	-0.452%	84,720	-7.615%
2025-06-17	54.9400	56.1200	54.000000	55.2700	+0.987%	76,872	-8.033%
2025-06-16	55.4400	56.5100	54.720000	54.7300	-1.209%	69,361	-7.126%
2025-06-13	55.9800	56.3585	54.510000	55.4000	-1.441%	65,771	-8.249%
2025-06-12	54.2000	56.4500	54.000100	56.2100	+4.093%	52,908	-9.571%
2025-06-11	53.8100	54.8800	53.466500	54.0000	+0.652%	63,891	-5.870%
2025-06-10	53.2800	55.0000	52.764100	53.6500	-0.648%	52,990	-5.256%
2025-06-09	53.2800	54.5950	52.463400	54.0000	+0.671%	71,070	-5.870%
2025-06-06	53.4200	54.3400	52.463200	53.6400	+0.922%	38,088	-5.239%
2025-06-05	53.8500	54.7737	52.270000	53.1500	+0.378%	67,212	-4.365%
2025-06-04	53.0100	54.6954	52.950000	52.9500	-1.963%	40,547	-4.004%
2025-06-03	52.7500	54.9800	52.084000	54.0100	+1.829%	56,746	-5.888%
2025-06-02	52.9300	53.8400	52.000000	53.0400	+0.990%	44,960	-4.167%
2025-05-30	52.8500	52.9800	52.000000	52.5200	-0.095%	52,735	-3.218%
2025-05-29	52.4500	53.3000	50.925000	52.5700	+0.152%	53,830	-3.310%
2025-05-28	51.7200	53.0800	51.470000	52.4900	+0.191%	34,302	-3.163%
2025-05-27	50.9100	52.4800	50.325000	52.3900	+3.415%	68,712	-2.978%
2025-05-23	49.3800	50.6600	49.327000	50.6600	+2.863%	43,429	+0.336%
2025-05-22	49.0100	50.2600	49.010000	49.2500	-1.144%	28,705	+3.208%
2025-05-21	51.0000	51.0000	48.880100	49.8200	-1.813%	62,975	+2.027%
2025-05-20	49.1700	50.7700	47.533400	50.7400	+3.805%	76,281	+0.177%
2025-05-19	49.6800	50.3329	47.320000	48.8800	-0.972%	84,800	+3.989%
2025-05-16	50.1600	50.6600	48.600000	49.3600	-1.732%	56,013	+2.978%
2025-05-15	49.6300	50.8000	47.692400	50.2300	+1.701%	68,610	+1.195%
2025-05-14	48.8200	49.4600	48.152500	49.3900	+1.396%	86,022	+2.916%
2025-05-13	47.3100	48.8022	47.310000	48.7100	+4.438%	47,478	+4.352%
2025-05-12	48.2500	49.9700	46.560000	46.6400	-3.176%	83,486	+8.984%
2025-05-09	47.5100	48.5550	47.000000	48.1700	+0.250%	91,712	+5.522%
2025-05-08	51.5000	51.7600	48.000000	48.0500	-4.245%	102,858	+5.786%
2025-05-07	50.6100	51.1450	49.570000	50.1800	-0.614%	55,376	+1.295%
2025-05-06	51.1700	51.7300	49.750000	50.4900	-0.669%	21,198	+0.673%
2025-05-05	51.3000	51.8523	49.619700	50.8300	-0.955%	33,896	0.000%
2025-05-02	51.7100	51.7900	50.500000	51.3200	+1.423%	14,375	-0.955%
2025-05-01	51.5300	51.9600	50.600000	50.6000	-1.326%	32,321	+0.455%
2025-04-30	52.0200	52.6800	49.860000	51.2800	-0.793%	40,795	-0.878%
2025-04-29	52.2300	52.5300	51.365800	51.6900	-0.462%	31,703	-1.664%
2025-04-28	51.3000	52.1700	50.670000	51.9300	+0.116%	18,776	-2.118%
2025-04-25	52.9600	52.9600	50.305100	51.8700	-1.444%	17,041	-2.005%
2025-04-24	51.7400	53.1500	50.400000	52.6300	+1.720%	25,570	-3.420%
2025-04-23	51.0000	51.7600	48.680000	51.7400	+3.979%	35,618	-1.759%
2025-04-22	49.2700	51.0800	48.915000	49.7600	+1.738%	17,130	+2.150%
2025-04-21	50.9800	50.9800	48.140000	48.9100	-3.664%	36,612	+3.926%
2025-04-17	50.4200	52.0500	50.232100	50.7700	-0.079%	23,938	+0.118%
2025-04-16	49.0200	51.3300	48.880000	50.8100	+3.105%	39,782	+0.039%
2025-04-15	49.9500	50.0000	48.123800	49.2800	+0.305%	35,041	+3.145%
2025-04-14	48.0100	49.5200	48.010000	49.1300	+1.908%	19,758	+3.460%
2025-04-11	47.7200	48.9099	45.750000	48.2100	+5.193%	40,396	+5.435%
2025-04-10	47.9400	47.9400	44.320000	45.8300	-5.486%	65,444	+10.910%
2025-04-09	44.2600	49.0800	43.200000	48.4900	+7.971%	83,653	+4.826%
2025-04-08	49.1100	49.1100	44.620000	44.9100	-5.313%	72,565	+13.182%
2025-04-07	45.1100	49.2250	44.560000	47.4300	-3.244%	105,411	+7.168%
2025-04-04	54.0600	54.0600	47.910000	49.0200	-11.468%	93,427	+3.692%
2025-04-03	54.6500	56.3100	53.500100	55.3700	-0.324%	31,539	-8.199%
2025-04-02	54.1300	56.5900	54.130000	55.5500	+1.313%	29,585	-8.497%
2025-04-01	53.5298	54.9400	53.192000	54.8300	+2.716%	20,987	-7.295%
2025-03-31	53.5600	54.8200	53.320000	53.3800	-1.203%	42,816	-4.777%
2025-03-28	54.2200	54.2400	53.020000	54.0300	-0.111%	16,676	-5.923%
2025-03-27	53.7900	54.4300	52.570400	54.0900	+1.197%	32,053	-6.027%
2025-03-26	53.5400	54.4750	51.978600	53.4500	-0.168%	26,173	-4.902%
2025-03-25	52.4100	53.8700	52.340100	53.5400	+1.632%	46,200	-5.062%
2025-03-24	52.9000	53.7600	52.160000	52.6800	-0.810%	29,323	-3.512%
2025-03-21	55.0582	55.0582	52.940000	53.1100	-2.515%	277,220	-4.293%
2025-03-20	55.0800	55.0800	53.740000	54.4800	-1.107%	43,062	-6.700%
2025-03-19	55.0300	56.2800	54.590000	55.0900	+0.971%	47,096	-7.733%
2025-03-18	55.1900	56.3500	54.290000	54.5600	-0.402%	58,001	-6.837%
2025-03-17	54.2300	56.3850	54.230000	54.7800	+0.055%	85,773	-7.211%
2025-03-14	55.8400	56.3950	54.139600	54.7500	+0.091%	88,175	-7.160%
2025-03-13	53.5700	55.8900	53.420000	54.7000	+1.390%	83,873	-7.075%
2025-03-12	54.3500	54.9200	53.841700	53.9500	-1.389%	53,832	-5.783%
2025-03-11	53.2000	54.7100	52.760000	54.7100	+1.635%	76,230	-7.092%
2025-03-10	52.4600	54.5900	52.390000	53.8300	+0.654%	67,249	-5.573%
2025-03-07	52.2200	54.0500	51.300000	53.4800	+1.096%	71,136	-4.955%
2025-03-06	53.8600	53.9800	52.110000	52.9000	-3.025%	48,312	-3.913%
2025-03-05	55.0000	56.0000	53.320000	54.5500	-1.481%	46,029	-6.819%
2025-03-04	55.6000	56.1349	54.815000	55.3700	-3.301%	71,654	-8.199%
2025-03-03	57.6300	58.1100	55.540000	57.2600	-0.296%	63,060	-11.229%
2025-02-28	53.2600	57.6400	53.260000	57.4300	+1.520%	76,203	-11.492%
2025-02-27	58.8300	58.8300	56.570000	56.5700	-3.051%	51,078	-10.147%
2025-02-26	58.8400	59.2000	58.100000	58.3500	+0.309%	56,278	-12.888%
2025-02-25	58.5400	58.6467	56.580000	58.1700	-0.069%	33,405	-12.618%

document.getElementById("KMqNBD").onerror = function(){this.style.display='none';}; .dark-mode .YCbsB5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YCbsB5{ color: #333333; background-color: white; border: 2px solid #333333; }GLPGlobal Partners LPstock NYSE

GLP
Global Partners LP
stock NYSE