GLP - GLOBAL PARTNERS LP
48.24
-0.800 -1.658%
Share volume: 26,135
Last Updated: 03-04-2026
Wholesale/Wholesale – Petroleum And Petroleum Products:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$49.04
-0.80
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $49.17 | $49.17 | $49.17 | $49.17 | $47.79 | $47.79 | $48.24 | $48.24 | 26,135 | $26,135.00 |
| 03-03-2026 | $48.75 | $48.75 | $49.17 | $49.17 | $47.17 | $47.17 | $49.04 | $49.04 | 63,105 | $63,105.00 |
| 03-02-2026 | $47.20 | $47.20 | $48.74 | $48.74 | $45.99 | $45.99 | $48.74 | $48.74 | 37,924 | $37,924.00 |
| 02-27-2026 | $48.50 | $48.50 | $48.74 | $48.74 | $46.38 | $46.38 | $46.98 | $46.98 | 71,315 | $71,315.00 |
| 02-26-2026 | $47.47 | $47.47 | $48.50 | $48.50 | $47.37 | $47.37 | $48.37 | $48.37 | 46,307 | $46,307.00 |
| 02-25-2026 | $48.20 | $48.20 | $48.64 | $48.64 | $47.35 | $47.35 | $48.06 | $48.06 | 45,926 | $45,926.00 |
| 02-24-2026 | $48.49 | $48.49 | $49.10 | $49.10 | $48.00 | $48.00 | $48.19 | $48.19 | 58,716 | $58,716.00 |
| 02-23-2026 | $48.39 | $48.39 | $48.73 | $48.73 | $47.41 | $47.41 | $48.73 | $48.73 | 36,859 | $36,859.00 |
| 02-20-2026 | $48.25 | $48.25 | $49.33 | $49.33 | $47.90 | $47.90 | $48.48 | $48.48 | 61,766 | $61,766.00 |
| 02-19-2026 | $48.50 | $48.50 | $48.50 | $48.50 | $47.74 | $47.74 | $48.49 | $48.49 | 31,826 | $31,826.00 |