GLP - GLOBAL PARTNERS LP
44.37
-0.630 -1.420%
Share volume: 34,105
Last Updated: 03-27-2026
Wholesale/Wholesale – Petroleum And Petroleum Products:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$45.00
-0.63
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $44.46 | $44.46 | $44.84 | $44.84 | $44.00 | $44.00 | $44.37 | $44.37 | 34,105 | $34,105.00 |
| 03-26-2026 | $44.97 | $44.97 | $45.74 | $45.74 | $44.12 | $44.12 | $45.00 | $45.00 | 73,801 | $73,801.00 |
| 03-25-2026 | $46.59 | $46.59 | $46.59 | $46.59 | $44.01 | $44.01 | $45.11 | $45.11 | 39,415 | $39,415.00 |
| 03-24-2026 | $46.13 | $46.13 | $46.78 | $46.78 | $45.54 | $45.54 | $46.17 | $46.17 | 37,055 | $37,055.00 |
| 03-23-2026 | $46.81 | $46.81 | $47.29 | $47.29 | $46.26 | $46.26 | $46.42 | $46.42 | 45,232 | $45,232.00 |
| 03-20-2026 | $48.50 | $48.50 | $48.50 | $48.50 | $46.64 | $46.64 | $46.64 | $46.64 | 213,849 | $213,849.00 |
| 03-19-2026 | $48.00 | $48.00 | $48.50 | $48.50 | $47.62 | $47.62 | $48.49 | $48.49 | 30,874 | $30,874.00 |
| 03-18-2026 | $47.47 | $47.47 | $47.94 | $47.94 | $47.00 | $47.00 | $47.92 | $47.92 | 33,612 | $33,612.00 |
| 03-17-2026 | $47.45 | $47.45 | $48.24 | $48.24 | $46.55 | $46.55 | $47.47 | $47.47 | 38,903 | $38,903.00 |
| 03-16-2026 | $46.58 | $46.58 | $47.37 | $47.37 | $46.37 | $46.37 | $47.37 | $47.37 | 25,768 | $25,768.00 |