Get the Stockscreener App
45.84
1.10%
0.50
Pre-market:
45.00
-0.84
-1.83%
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 January 27, 2026, is $45.84.
- 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 45,740% to $45.84 now.
- The 52-week high stock price for GLP is $60.00, representing a 30.89% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for GLP is $39.58, indicating a -13.66% decrease from the current share price, occurred on January 07, 2026.
- The closing price of Global Partners Lp (GLP) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 27, 2026 | $45.99 | $44.79 | $1.20 | 40,557.0 | +1.10% |
| Jan 26, 2026 | $45.35 | $44.25 | $1.10 | 28,800.0 | +2.42% |
| Jan 23, 2026 | $45.00 | $44.25 | $0.75 | 25,940.0 | -0.54% |
| Jan 22, 2026 | $45.02 | $44.19 | $0.83 | 26,474.0 | -1.26% |
| Jan 21, 2026 | $45.60 | $44.49 | $1.11 | 33,049.0 | +1.35% |
| Jan 20, 2026 | $44.93 | $43.99 | $0.94 | 38,165.0 | +0.27% |
| Jan 16, 2026 | $45.00 | $43.67 | $1.33 | 30,183.0 | -2.12% |
| Jan 15, 2026 | $45.33 | $43.21 | $2.12 | 42,954.0 | +2.30% |
| Jan 14, 2026 | $45.00 | $43.91 | $1.09 | 22,987.0 | -0.09% |
| Jan 13, 2026 | $44.56 | $43.52 | $1.04 | 24,925.0 | +2.02% |
| Jan 12, 2026 | $43.61 | $42.17 | $1.44 | 29,591.0 | +1.92% |
| Jan 09, 2026 | $42.65 | $41.68 | $0.9732 | 33,925.0 | +1.77% |
| Jan 08, 2026 | $42.38 | $40.00 | $2.38 | 67,630.0 | +5.86% |
| Jan 07, 2026 | $40.86 | $39.58 | $1.28 | 68,685.0 | -2.99% |
| Jan 06, 2026 | $42.98 | $40.51 | $2.47 | 61,239.0 | -5.05% |
| Jan 05, 2026 | $43.00 | $41.39 | $1.61 | 27,884.0 | +1.68% |
| Jan 02, 2026 | $42.73 | $41.03 | $1.70 | 51,792.0 | +0.98% |
| Dec 31, 2025 | $43.00 | $41.15 | $1.85 | 39,127.0 | -1.92% |
| Dec 30, 2025 | $42.68 | $41.55 | $1.13 | 54,438.0 | +1.50% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $45.99 | $39.58 | $6.41 | 695,337.0 | +9.53% |
Global Partners Lp Stock (GLP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $46.00 | $41.53 | $4.47 | 1,111,795.0 | -2.98% |
| Nov, 2025 | $46.02 | $39.70 | $6.32 | 1,107,189.0 | -2.72% |
| Oct, 2025 | $48.06 | $43.31 | $4.75 | 992,335.0 | -5.81% |
| Sep, 2025 | $53.24 | $47.62 | $5.62 | 1,943,635.0 | -9.62% |
| Aug, 2025 | $53.25 | $48.72 | $4.53 | 1,118,609.0 | +1.16% |
| Jul, 2025 | $53.00 | $50.34 | $2.66 | 616,816.0 | -0.44% |
| Jun, 2025 | $56.51 | $51.07 | $5.44 | 1,504,386.0 | +0.40% |
| May, 2025 | $53.30 | $46.56 | $6.74 | 1,198,202.0 | +2.42% |
| 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% |
1.31%
0.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):