GLP - GLOBAL PARTNERS LP
54.7
0.750 1.371%
Share volume: 86,199
Last Updated: 03-13-2025
Wholesale/Wholesale – Petroleum And Petroleum Products:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$53.95
0.75
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $53.57 | $53.57 | $55.89 | $55.89 | $53.42 | $53.42 | $54.70 | $54.70 | 86,199 | $86,199.00 |
| 03-12-2025 | $54.35 | $54.35 | $54.92 | $54.92 | $53.84 | $53.84 | $53.95 | $53.95 | 60,806 | $60,806.00 |
| 03-11-2025 | $53.20 | $53.20 | $54.71 | $54.71 | $52.76 | $52.76 | $54.71 | $54.71 | 77,173 | $77,173.00 |
| 03-10-2025 | $52.46 | $52.46 | $54.59 | $54.59 | $52.39 | $52.39 | $53.83 | $53.83 | 67,914 | $67,914.00 |
| 03-07-2025 | $52.22 | $52.22 | $54.05 | $54.05 | $51.30 | $51.30 | $53.48 | $53.48 | 74,995 | $74,995.00 |
| 03-06-2025 | $53.86 | $53.86 | $53.98 | $53.98 | $52.11 | $52.11 | $52.90 | $52.90 | 58,724 | $58,724.00 |
| 03-05-2025 | $55.00 | $55.00 | $56.00 | $56.00 | $53.32 | $53.32 | $54.55 | $54.55 | 56,875 | $56,875.00 |
| 03-04-2025 | $55.60 | $55.60 | $56.13 | $56.13 | $54.82 | $54.82 | $55.37 | $55.37 | 72,574 | $72,574.00 |
| 03-03-2025 | $57.63 | $57.63 | $58.11 | $58.11 | $55.54 | $55.54 | $57.26 | $57.26 | 66,602 | $66,602.00 |
| 02-28-2025 | $53.26 | $53.26 | $57.64 | $57.64 | $53.26 | $53.26 | $57.43 | $57.43 | 113,128 | $113,107.00 |