GLP - GLOBAL PARTNERS LP
48.74
0.930 1.908%
Share volume: 28,390
Last Updated: 05-12-2026
Wholesale/Wholesale – Petroleum And Petroleum Products:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$47.81
0.93
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $48.11 | $48.11 | $48.75 | $48.75 | $47.00 | $47.00 | $48.74 | $48.74 | 28,390 | $28,390.00 |
| 05-11-2026 | $48.22 | $48.22 | $48.75 | $48.75 | $47.65 | $47.65 | $47.81 | $47.81 | 78,509 | $78,509.00 |
| 05-08-2026 | $47.75 | $47.00 | $49.57 | $48.79 | $47.34 | $46.60 | $48.75 | $47.99 | 117,747 | $117,747.00 |
| 05-07-2026 | $47.86 | $47.11 | $47.86 | $47.11 | $46.13 | $45.41 | $47.75 | $47.00 | 46,986 | $46,986.00 |
| 05-06-2026 | $48.48 | $48.48 | $48.95 | $48.95 | $46.66 | $46.66 | $47.84 | $47.84 | 55,115 | $55,115.00 |
| 05-05-2026 | $47.96 | $47.96 | $49.00 | $49.00 | $47.80 | $47.80 | $48.51 | $48.51 | 16,940 | $16,940.00 |
| 05-04-2026 | $49.00 | $49.00 | $49.33 | $49.33 | $47.81 | $47.81 | $47.85 | $47.85 | 23,921 | $23,921.00 |
| 05-01-2026 | $48.25 | $48.25 | $49.32 | $49.32 | $48.03 | $48.03 | $48.99 | $48.99 | 69,985 | $69,985.00 |
| 04-30-2026 | $47.50 | $47.50 | $48.78 | $48.78 | $45.81 | $45.81 | $48.24 | $48.24 | 44,549 | $44,549.00 |
| 04-29-2026 | $47.25 | $47.25 | $48.25 | $48.25 | $46.58 | $46.58 | $47.49 | $47.49 | 38,817 | $38,817.00 |