NYSE : GLP
Global Partners LP — Price history
Energy · Oil & Gas Midstream · United States
Last price 47.44 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.62B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Global Partners LP (GLP) closed at 46.07 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 47.29 | 47.45 | 45.93 | 46.07 | 28,475 | -2.89% |
| 2026-10-30 | 47.43 | 48 | 46.8 | 47.44 | 62,519 | -0.98% |
| 2026-10-29 | 47.26 | 48.08 | 47.26 | 47.91 | 45,007 | +1.33% |
| 2026-10-28 | 47.69 | 48.155 | 46.95 | 47.28 | 38,334 | -0.88% |
| 2026-10-27 | 48.02 | 48.84 | 47.7 | 47.7 | 14,509 | -1.20% |
| 2026-10-26 | 48.07 | 48.81 | 48.06 | 48.28 | 37,436 | -0.33% |
| 2026-10-23 | 48.77 | 48.865 | 48.075 | 48.44 | 40,685 | -0.19% |
| 2026-10-22 | 49.195 | 49.74 | 47.96 | 48.53 | 40,296 | -0.80% |
| 2026-10-21 | 50.78 | 50.78 | 48.71 | 48.92 | 34,625 | -2.55% |
| 2026-10-20 | 49.33 | 50.63 | 48.75 | 50.2 | 76,563 | +2.55% |
| 2026-10-19 | 49.28 | 49.438 | 48.55 | 48.95 | 45,493 | -1.53% |
| 2026-10-16 | 48.81 | 49.915 | 48.81 | 49.71 | 35,179 | +1.28% |
| 2026-10-15 | 48.1 | 49.47 | 47.75 | 49.08 | 57,648 | +1.93% |
| 2026-10-14 | 49.12 | 49.48 | 48.11 | 48.15 | 57,734 | -2.71% |
| 2026-10-13 | 49.75 | 49.75 | 48.865 | 49.49 | 52,038 | +0.71% |
| 2026-10-12 | 49.58 | 50 | 49.115 | 49.14 | 59,097 | -0.47% |
| 2026-10-09 | 48.13 | 50.05 | 47.97 | 49.37 | 120,866 | +2.94% |
| 2026-10-08 | 47.6 | 48.105 | 46.81 | 47.96 | 63,516 | +1.85% |
| 2026-10-07 | 47.1 | 47.682 | 46.145 | 47.09 | 87,482 | -1.07% |
| 2026-10-06 | 46.59 | 47.635 | 46.59 | 47.6 | 29,688 | +2.45% |
| 2026-10-05 | 46.51 | 47.35 | 45.812 | 46.46 | 52,015 | -0.94% |
| 2026-10-02 | 46 | 47.45 | 46 | 46.9 | 24,167 | +0.80% |
| 2026-10-01 | 46.01 | 46.695 | 45.76 | 46.53 | 165,153 | +0.50% |
| 2026-09-30 | 46.44 | 46.5 | 45.73 | 46.3 | 47,776 | -0.30% |
| 2026-09-29 | 47 | 47 | 46.25 | 46.44 | 65,612 | -1.55% |
| 2026-09-28 | 47.54 | 47.678 | 47.01 | 47.17 | 45,404 | -0.78% |
| 2026-09-25 | 47.95 | 48.275 | 47.16 | 47.54 | 32,989 | -0.65% |
| 2026-09-24 | 48.41 | 48.98 | 47.74 | 47.85 | 43,718 | -0.68% |
| 2026-09-23 | 49.76 | 49.965 | 48.12 | 48.18 | 38,217 | -2.17% |
| 2026-09-22 | 50.22 | 50.64 | 49.16 | 49.25 | 48,617 | -2.71% |
| 2026-09-21 | 49.16 | 50.63 | 48.96 | 50.62 | 74,390 | +3.35% |
| 2026-09-18 | 50.25 | 50.73 | 48.98 | 48.98 | 99,511 | -2.91% |
| 2026-09-17 | 50.76 | 51.36 | 50.12 | 50.45 | 50,945 | -0.61% |
| 2026-09-16 | 50.91 | 51.21 | 50.06 | 50.76 | 53,930 | -0.22% |
| 2026-09-15 | 51.83 | 51.83 | 50.59 | 50.87 | 82,955 | -0.49% |
| 2026-09-14 | 52.72 | 52.9 | 51.11 | 51.12 | 57,217 | -3.09% |
| 2026-09-11 | 53.65 | 53.744 | 52.116 | 52.75 | 37,432 | -2.44% |
| 2026-09-10 | 53.72 | 54.29 | 53.17 | 54.07 | 115,732 | +1.12% |
| 2026-09-09 | 53.48 | 53.78 | 52.89 | 53.47 | 84,253 | +0.68% |
| 2026-09-08 | 52.51 | 53.74 | 52.245 | 53.11 | 55,850 | +0.78% |
| 2026-09-04 | 51.78 | 52.79 | 51.78 | 52.7 | 30,980 | +0.42% |
| 2026-09-03 | 52.83 | 52.83 | 52.04 | 52.48 | 42,479 | -0.21% |
| 2026-09-02 | 51.76 | 52.69 | 51.625 | 52.59 | 73,753 | +1.15% |
| 2026-09-01 | 51.24 | 52.01 | 51.215 | 51.99 | 75,440 | +1.25% |
| 2026-08-31 | 50.37 | 51.555 | 50.37 | 51.35 | 44,482 | +1.68% |
| 2026-08-28 | 50.42 | 50.785 | 49.9 | 50.5 | 45,000 | +0.20% |
| 2026-08-27 | 49.66 | 50.4 | 49.66 | 50.4 | 32,595 | +0.64% |
| 2026-08-26 | 49.27 | 50.195 | 49.27 | 50.08 | 37,073 | +0.68% |
| 2026-08-25 | 50.39 | 50.39 | 49.547 | 49.74 | 53,282 | -1.33% |
| 2026-08-24 | 50.02 | 50.5 | 49.72 | 50.41 | 68,118 | +0.06% |
| 2026-08-21 | 50.75 | 50.75 | 49.88 | 50.38 | 56,140 | -0.38% |
| 2026-08-20 | 50.5 | 50.945 | 50.29 | 50.57 | 55,211 | -0.14% |
| 2026-08-19 | 50.9 | 51.13 | 50.08 | 50.64 | 57,100 | -0.22% |
| 2026-08-18 | 51.45 | 51.46 | 50.56 | 50.75 | 53,623 | -0.26% |
| 2026-08-17 | 50.83 | 51.54 | 50.46 | 50.88 | 88,727 | +0.10% |
| 2026-08-14 | 50 | 51.14 | 50 | 50.83 | 121,637 | +2.01% |
| 2026-08-13 | 50.88 | 51.25 | 49.72 | 49.83 | 72,038 | -1.91% |
| 2026-08-12 | 49.06 | 51.58 | 49.06 | 50.8 | 125,967 | +1.58% |
| 2026-08-11 | 49.6 | 50.075 | 48.83 | 50.01 | 148,530 | +0.00% |
| 2026-08-10 | 49.2 | 50.01 | 48.801 | 50.01 | 217,491 | +1.23% |
| 2026-08-07 | 49.17 | 50.356 | 48.69 | 50.18 | 149,259 | +3.42% |
| 2026-08-06 | 48.49 | 49.35 | 48.146 | 48.52 | 51,109 | -0.27% |
| 2026-08-05 | 49.46 | 49.59 | 48.5 | 48.65 | 67,827 | -1.20% |
| 2026-08-04 | 49.095 | 49.535 | 48.747 | 49.24 | 61,940 | -1.03% |
| 2026-08-03 | 49.68 | 49.96 | 48.76 | 49.75 | 110,581 | +0.57% |
| 2026-07-31 | 47.778 | 49.71 | 47.778 | 49.47 | 94,921 | +1.02% |
| 2026-07-30 | 49.2 | 49.6 | 48.57 | 48.97 | 75,633 | +1.05% |
| 2026-07-29 | 49.04 | 49.75 | 48.24 | 48.46 | 87,861 | -0.35% |
| 2026-07-28 | 47.87 | 49.08 | 47.87 | 48.63 | 34,843 | +0.85% |
| 2026-07-27 | 48.38 | 49.25 | 48.03 | 48.22 | 46,637 | -0.33% |
| 2026-07-24 | 48.25 | 49.25 | 48.25 | 48.38 | 58,971 | +0.12% |
| 2026-07-23 | 48.94 | 49.17 | 48.27 | 48.32 | 48,904 | -1.53% |
| 2026-07-22 | 48.81 | 49.25 | 48.53 | 49.07 | 49,671 | +1.70% |
| 2026-07-21 | 48.39 | 48.775 | 47.615 | 48.25 | 59,415 | -0.21% |
| 2026-07-20 | 48.06 | 48.63 | 47.99 | 48.35 | 46,606 | +1.15% |
| 2026-07-17 | 49.08 | 49.24 | 47.77 | 47.8 | 70,956 | -2.13% |
| 2026-07-16 | 48.08 | 49.5 | 47.362 | 48.84 | 62,226 | +2.05% |
| 2026-07-15 | 48.5 | 49.18 | 47.61 | 47.86 | 51,099 | -1.85% |
| 2026-07-14 | 48.72 | 49.24 | 48.15 | 48.76 | 57,760 | +0.06% |
| 2026-07-13 | 48.82 | 48.95 | 46.561 | 48.73 | 67,610 | +0.83% |
| 2026-07-10 | 48.55 | 48.685 | 47.88 | 48.33 | 45,581 | +0.62% |
| 2026-07-09 | 49.01 | 49.5 | 48.018 | 48.03 | 40,752 | -2.95% |
| 2026-07-08 | 48.88 | 49.5 | 48.22 | 49.49 | 150,276 | +2.10% |
| 2026-07-07 | 47.67 | 48.96 | 47.23 | 48.47 | 127,128 | +2.87% |
| 2026-07-06 | 46.3 | 48.06 | 46.3 | 47.12 | 93,161 | -0.74% |
| 2026-07-02 | 47.45 | 48.32 | 46.79 | 47.47 | 186,222 | +0.13% |
| 2026-07-01 | 46.55 | 47.45 | 46.55 | 47.41 | 93,439 | +1.76% |
| 2026-06-30 | 47.25 | 47.58 | 46.48 | 46.59 | 149,067 | -0.91% |
| 2026-06-29 | 46.2 | 47.49 | 46.2 | 47.02 | 132,364 | +1.12% |
| 2026-06-26 | 46.16 | 47.06 | 45.91 | 46.5 | 202,190 | +0.69% |
| 2026-06-25 | 43.86 | 46.63 | 43.86 | 46.18 | 334,891 | +4.76% |
| 2026-06-24 | 46 | 46.5 | 43.82 | 44.08 | 221,431 | -4.34% |
| 2026-06-23 | 43.44 | 46.52 | 43.44 | 46.08 | 215,614 | +6.94% |
| 2026-06-22 | 42.44 | 44.25 | 41.81 | 43.09 | 99,368 | +1.20% |
| 2026-06-18 | 43.36 | 43.63 | 41.925 | 42.58 | 538,955 | -1.89% |
| 2026-06-17 | 43.2 | 44.07 | 42.1 | 43.4 | 218,016 | +0.49% |
| 2026-06-16 | 45.75 | 46.125 | 43.08 | 43.19 | 159,178 | -5.31% |
| 2026-06-15 | 46.02 | 47.39 | 45.6 | 45.61 | 141,735 | -3.23% |
| 2026-06-12 | 47.92 | 49.495 | 45.57 | 47.13 | 221,223 | -5.06% |
| 2026-06-11 | 49.59 | 50.425 | 49 | 49.64 | 87,717 | +1.45% |
| 2026-06-10 | 48.76 | 50.58 | 48.76 | 48.93 | 82,384 | +1.47% |
| 2026-06-09 | 48.2 | 49.92 | 48.11 | 48.22 | 62,344 | -1.27% |
| 2026-06-08 | 49.49 | 50 | 48.44 | 48.84 | 41,132 | -0.55% |
| 2026-06-05 | 49.26 | 50 | 48.84 | 49.11 | 50,537 | -0.83% |
| 2026-06-04 | 48.07 | 49.94 | 48.07 | 49.52 | 62,856 | +2.21% |
| 2026-06-03 | 49.5 | 49.75 | 48.11 | 48.45 | 42,661 | -1.64% |
| 2026-06-02 | 47.64 | 49.5 | 47.64 | 49.26 | 56,699 | +2.63% |
| 2026-06-01 | 47.45 | 49.18 | 46.95 | 48 | 87,714 | +1.39% |
| 2026-05-29 | 47.72 | 48.035 | 46.48 | 47.34 | 61,696 | -1.58% |
| 2026-05-28 | 47.82 | 48.76 | 47.62 | 48.1 | 40,695 | +1.97% |
| 2026-05-27 | 49.03 | 49.25 | 47.17 | 47.17 | 67,174 | -3.34% |
| 2026-05-26 | 49.31 | 49.661 | 48.51 | 48.8 | 70,996 | -1.65% |
| 2026-05-22 | 49.98 | 50.579 | 49.62 | 49.62 | 85,202 | -1.27% |
| 2026-05-21 | 51.83 | 52 | 49.95 | 50.26 | 71,885 | -2.82% |
| 2026-05-20 | 49.89 | 52 | 49.488 | 51.72 | 180,780 | +3.34% |
| 2026-05-19 | 48.9 | 50.24 | 48.009 | 50.05 | 172,848 | +2.35% |
| 2026-05-18 | 49.14 | 49.65 | 48.64 | 48.9 | 106,945 | -0.65% |
| 2026-05-15 | 49.7 | 50.05 | 48.755 | 49.22 | 138,935 | -0.55% |
| 2026-05-14 | 49 | 50.3 | 48.366 | 49.49 | 178,761 | +1.21% |
| 2026-05-13 | 48.75 | 48.99 | 48.315 | 48.9 | 94,882 | +0.33% |