Get the Stockscreener App
52.19
0.93%
-0.305
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 29, 2025, is $52.19.
- 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 52,085% to $52.19 now.
- The 52-week high stock price for GLP is $60.00, representing a 14.98% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for GLP is $0.10, indicating a -99.81% 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 29, 2025 | $52.85 | $51.52 | $1.33 | 2,595.0 | -1.85% |
| May 28, 2025 | $53.08 | $51.47 | $1.61 | 34,302.0 | +0.19% |
| May 27, 2025 | $52.48 | $50.33 | $2.15 | 68,612.0 | +3.41% |
| May 23, 2025 | $50.66 | $49.33 | $1.33 | 43,378.0 | +2.86% |
| May 22, 2025 | $50.26 | $49.01 | $1.25 | 28,705.0 | -1.14% |
| May 21, 2025 | $51.00 | $48.88 | $2.12 | 62,975.0 | -1.81% |
| May 20, 2025 | $50.77 | $47.53 | $3.24 | 76,281.0 | +3.81% |
| May 19, 2025 | $50.33 | $47.32 | $3.01 | 84,800.0 | -0.97% |
| May 16, 2025 | $50.66 | $48.60 | $2.06 | 55,486.0 | -1.73% |
| May 15, 2025 | $50.80 | $47.69 | $3.11 | 68,590.0 | +1.70% |
| May 14, 2025 | $49.46 | $48.15 | $1.31 | 85,864.0 | +1.40% |
| May 13, 2025 | $48.80 | $47.31 | $1.49 | 47,477.0 | +4.44% |
| May 12, 2025 | $49.97 | $46.56 | $3.41 | 83,486.0 | -3.18% |
| May 09, 2025 | $48.55 | $47.00 | $1.55 | 91,712.0 | +0.25% |
| May 08, 2025 | $51.76 | $48.00 | $3.76 | 102,807.0 | -4.24% |
| May 07, 2025 | $51.15 | $49.57 | $1.58 | 55,376.0 | -0.61% |
| May 06, 2025 | $51.73 | $49.75 | $1.98 | 21,197.0 | -0.67% |
| 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% |
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 | $53.08 | $46.56 | $6.52 | 1,094,233.0 | +0.47% |
| 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% |
0.69%
0.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):