GLP - GLOBAL PARTNERS LP
47.62
-0.380 -0.798%
Share volume: 39,357
Last Updated: 03-10-2026
Wholesale/Wholesale – Petroleum And Petroleum Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$48.00
-0.38
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $47.75 | $47.75 | $48.83 | $48.83 | $47.61 | $47.61 | $47.62 | $47.62 | 39,357 | $39,357.00 |
| 03-09-2026 | $47.79 | $47.79 | $48.44 | $48.44 | $47.18 | $47.18 | $48.00 | $48.00 | 32,847 | $32,847.00 |
| 03-06-2026 | $48.50 | $48.50 | $49.03 | $49.03 | $47.41 | $47.41 | $47.61 | $47.61 | 32,754 | $32,754.00 |
| 03-05-2026 | $47.76 | $47.76 | $48.91 | $48.91 | $47.76 | $47.76 | $48.50 | $48.50 | 68,315 | $68,315.00 |
| 03-04-2026 | $49.17 | $49.17 | $49.17 | $49.17 | $47.79 | $47.79 | $48.24 | $48.24 | 26,137 | $26,137.00 |
| 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 |