GLP - GLOBAL PARTNERS LP
46.02
0.540 1.173%
Share volume: 15,664
Last Updated: 04-21-2026
Wholesale/Wholesale – Petroleum And Petroleum Products:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$45.48
0.54
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $45.50 | $45.50 | $46.72 | $46.72 | $45.20 | $45.20 | $46.02 | $46.02 | 15,664 | $15,664.00 |
| 04-20-2026 | $45.47 | $45.47 | $46.16 | $46.16 | $45.34 | $45.34 | $45.48 | $45.48 | 25,296 | $25,296.00 |
| 04-17-2026 | $45.04 | $45.04 | $46.44 | $46.44 | $44.73 | $44.73 | $45.74 | $45.74 | 56,117 | $56,117.00 |
| 04-16-2026 | $45.66 | $45.66 | $46.32 | $46.32 | $44.92 | $44.92 | $45.26 | $45.26 | 26,745 | $26,745.00 |
| 04-15-2026 | $44.96 | $44.96 | $46.35 | $46.35 | $44.96 | $44.96 | $45.44 | $45.44 | 20,471 | $20,471.00 |
| 04-14-2026 | $45.17 | $45.17 | $46.00 | $46.00 | $44.58 | $44.58 | $45.98 | $45.98 | 28,694 | $28,694.00 |
| 04-13-2026 | $46.71 | $46.71 | $46.71 | $46.71 | $45.17 | $45.17 | $45.86 | $45.86 | 17,350 | $17,350.00 |
| 04-10-2026 | $45.66 | $45.66 | $46.44 | $46.44 | $45.66 | $45.66 | $45.96 | $45.96 | 14,657 | $14,657.00 |
| 04-09-2026 | $47.02 | $47.02 | $47.98 | $47.98 | $45.45 | $45.45 | $46.08 | $46.08 | 33,976 | $33,976.00 |
| 04-08-2026 | $45.85 | $45.85 | $47.44 | $47.44 | $45.17 | $45.17 | $47.44 | $47.44 | 40,770 | $40,770.00 |