Get the Stockscreener App
50.83
0.95%
-0.49
Global Partners Lp Stock (GLP) Price History
The historical daily chart and data for Global Partners Lp stock (GLP), show that the latest closing stock price as of May 05, 2025, is $50.83.
- Global Partners Lp all-time high stock price is $60.00, occurred on February 21, 2025.
- The lowest Global Partners Lp stock price recorded was $0.10 on June 03, 2024. Since then, Global Partners Lp's stock price has risen over 50,730% to $50.83 now.
- The 52-week high stock price for GLP is $60.00, representing a 18.04% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for GLP is $0.10, indicating a -99.80% decrease from the current share price, occurred on June 03, 2024.
- The closing price of Global Partners Lp (GLP) stock in the beginning of 2024 was $24.19. The stock closed the year at $34.77, a gain of over 43.74% for the year.
The table below shows more information about GLP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2025 | $51.85 | $49.62 | $2.23 | 33,896.0 | -0.95% |
| May 02, 2025 | $51.79 | $50.50 | $1.29 | 14,375.0 | +1.42% |
| May 01, 2025 | $51.96 | $50.60 | $1.36 | 32,319.0 | -1.33% |
| Apr 30, 2025 | $52.68 | $49.86 | $2.82 | 40,795.0 | -0.79% |
| Apr 29, 2025 | $52.53 | $51.37 | $1.16 | 31,703.0 | -0.46% |
| Apr 28, 2025 | $52.17 | $50.67 | $1.50 | 18,776.0 | +0.12% |
| Apr 25, 2025 | $52.96 | $50.31 | $2.65 | 17,040.0 | -1.44% |
| Apr 24, 2025 | $53.15 | $50.40 | $2.75 | 25,570.0 | +1.72% |
| Apr 23, 2025 | $51.76 | $48.68 | $3.08 | 35,618.0 | +3.98% |
| Apr 22, 2025 | $51.08 | $48.91 | $2.16 | 17,129.0 | +1.74% |
| Apr 21, 2025 | $50.98 | $48.14 | $2.84 | 36,587.0 | -3.66% |
| Apr 17, 2025 | $52.05 | $50.23 | $1.82 | 23,938.0 | -0.08% |
| Apr 16, 2025 | $51.33 | $48.88 | $2.45 | 39,782.0 | +3.10% |
| Apr 15, 2025 | $50.00 | $48.12 | $1.88 | 35,041.0 | +0.31% |
| Apr 14, 2025 | $49.52 | $48.01 | $1.51 | 19,733.0 | +1.91% |
| Apr 11, 2025 | $48.91 | $45.75 | $3.16 | 40,396.0 | +5.19% |
| Apr 10, 2025 | $47.94 | $44.32 | $3.62 | 65,444.0 | -5.49% |
| Apr 09, 2025 | $49.08 | $43.20 | $5.88 | 83,650.0 | +7.97% |
| Apr 08, 2025 | $48.55 | $44.62 | $3.94 | 67,448.0 | -5.31% |
Global Partners Lp Stock (GLP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global Partners Lp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GLP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global Partners Lp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global Partners Lp Stock (GLP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $51.96 | $49.62 | $2.34 | 114,486.0 | -0.88% |
| Apr, 2025 | $56.59 | $43.20 | $13.39 | 879,444.0 | -3.93% |
| Mar, 2025 | $58.11 | $51.30 | $6.81 | 1,321,155.0 | -7.05% |
| Feb, 2025 | $60.00 | $52.62 | $7.38 | 1,507,938.0 | +6.00% |
| Jan, 2025 | $57.22 | $45.20 | $12.02 | 2,181,210.0 | +16.39% |
Global Partners Lp Stock (GLP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $58.77 | $44.99 | $13.77 | 1,856,439.0 | -18.12% |
| Nov, 2024 | $56.45 | $46.39 | $10.06 | 1,392,414.0 | +20.57% |
| Oct, 2024 | $48.48 | $44.22 | $4.26 | 899,710.0 | +0.56% |
| Sep, 2024 | $46.62 | $40.66 | $5.96 | 1,344,619.0 | +3.28% |
| Aug, 2024 | $45.75 | $37.00 | $8.75 | 1,666,527.0 | +12.67% |
| Jul, 2024 | $46.39 | $39.30 | $7.09 | 1,081,902.0 | -12.32% |
| Jun, 2024 | $50.85 | $0.10 | $50.75 | 1,615,845.0 | -5.59% |
| May, 2024 | $48.57 | $40.50 | $8.07 | 2,389,524.0 | +3.07% |
| Apr, 2024 | $48.24 | $44.25 | $3.99 | 1,385,036.0 | +5.66% |
| Mar, 2024 | $49.50 | $43.51 | $5.99 | 1,823,918.0 | -4.83% |
| Feb, 2024 | $48.50 | $43.31 | $5.19 | 5,223,575.0 | -0.98% |
| Jan, 2024 | $47.99 | $40.60 | $7.39 | 2,708,321.0 | +11.30% |
Global Partners Lp Stock (GLP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $43.62 | $35.60 | $8.02 | 12,280,889.0 | +16.14% |
| Nov, 2023 | $37.10 | $30.00 | $7.10 | 2,470,397.0 | +14.63% |
| Oct, 2023 | $35.32 | $27.07 | $8.25 | 3,089,652.0 | -10.02% |
| Sep, 2023 | $35.32 | $30.59 | $4.73 | 1,725,353.0 | +12.92% |
| Aug, 2023 | $34.38 | $30.41 | $3.97 | 1,607,471.0 | -8.80% |
| Jul, 2023 | $34.30 | $30.07 | $4.23 | 1,141,820.0 | +11.62% |
| Jun, 2023 | $32.25 | $29.03 | $3.22 | 1,514,585.0 | +6.33% |
| May, 2023 | $31.90 | $28.73 | $3.17 | 1,933,216.0 | -6.17% |
| Apr, 2023 | $31.87 | $29.90 | $1.97 | 1,272,418.0 | -0.71% |
| Mar, 2023 | $35.45 | $28.74 | $6.71 | 3,122,371.0 | -11.37% |
| Feb, 2023 | $39.24 | $33.33 | $5.91 | 3,376,931.0 | -5.38% |
| Jan, 2023 | $37.00 | $31.31 | $5.69 | 3,042,514.0 | +6.38% |
2.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):