MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GLP — Global Partners LP
NYSEGlobal Partners LP
$46.90
+0.37(+0.80%)
- O
- 46.00
- H
- 47.45
- L
- 46.00
- V
- 24.16K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$46.90
Period Return-5.75%
Period High$56.51
Period Low$39.58
Avg Daily Volume63.7K
Total Trading Days365
GLP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.00 | $47.45 | $46.00 | $46.90 | +$0.37 | +0.80% | 24,163 | $46.84 | $46.00 $47.45 |
| Oct 1, 2026 | $46.01 | $46.70 | $45.76 | $46.53 | +$0.23 | +0.50% | 165,153 | $46.40 | $45.76 $46.70 |
| Sep 30, 2026 | $46.44 | $46.50 | $45.73 | $46.30 | $-0.14 | -0.30% | 47,776 | $46.17 | $45.73 $46.50 |
| Sep 29, 2026 | $47.00 | $47.00 | $46.25 | $46.44 | $-0.73 | -1.55% | 65,612 | $46.51 | $46.25 $47.00 |
| Sep 28, 2026 | $47.54 | $47.68 | $47.01 | $47.17 | $-0.37 | -0.78% | 45,405 | $47.37 | $47.01 $47.68 |
| Sep 25, 2026 | $47.95 | $48.28 | $47.16 | $47.54 | $-0.31 | -0.65% | 32,990 | $47.47 | $47.16 $48.28 |
| Sep 24, 2026 | $48.41 | $48.98 | $47.74 | $47.85 | $-0.33 | -0.68% | 43,718 | $48.16 | $47.74 $48.98 |
| Sep 23, 2026 | $49.76 | $49.97 | $48.12 | $48.18 | $-1.07 | -2.17% | 38,218 | $48.72 | $48.12 $49.97 |
| Sep 22, 2026 | $50.22 | $50.64 | $49.16 | $49.25 | $-1.37 | -2.71% | 48,618 | $49.69 | $49.16 $50.64 |
| Sep 21, 2026 | $49.16 | $50.63 | $48.96 | $50.62 | +$1.64 | +3.35% | 74,390 | $49.68 | $48.96 $50.63 |
| Sep 18, 2026 | $50.25 | $50.73 | $48.98 | $48.98 | $-1.47 | -2.91% | 99,512 | $49.38 | $48.98 $50.73 |
| Sep 17, 2026 | $50.76 | $51.36 | $50.12 | $50.45 | $-0.31 | -0.61% | 50,945 | $50.86 | $50.12 $51.36 |
| Sep 16, 2026 | $50.91 | $51.21 | $50.06 | $50.76 | $-0.11 | -0.22% | 53,931 | $50.53 | $50.06 $51.21 |
| Sep 15, 2026 | $51.83 | $51.83 | $50.59 | $50.87 | $-0.25 | -0.49% | 82,953 | $50.93 | $50.59 $51.83 |
| Sep 14, 2026 | $52.72 | $52.90 | $51.11 | $51.12 | $-1.63 | -3.09% | 56,977 | $51.95 | $51.11 $52.90 |
| Sep 11, 2026 | $53.65 | $53.74 | $52.12 | $52.75 | $-1.32 | -2.44% | 37,433 | $52.79 | $52.12 $53.74 |
| Sep 10, 2026 | $53.72 | $54.29 | $53.17 | $54.07 | +$0.60 | +1.12% | 115,732 | $53.76 | $53.17 $54.29 |
| Sep 9, 2026 | $53.48 | $53.78 | $52.89 | $53.47 | +$0.36 | +0.68% | 84,253 | $53.44 | $52.89 $53.78 |
| Sep 8, 2026 | $52.51 | $53.74 | $52.25 | $53.11 | +$0.41 | +0.78% | 55,851 | $53.19 | $52.25 $53.74 |
| Sep 4, 2026 | $51.78 | $52.79 | $51.78 | $52.70 | +$0.22 | +0.42% | 30,980 | $52.50 | $51.78 $52.79 |
| Sep 3, 2026 | $52.83 | $52.83 | $52.04 | $52.48 | $-0.11 | -0.21% | 42,479 | $52.53 | $52.04 $52.83 |
| Sep 2, 2026 | $51.76 | $52.69 | $51.63 | $52.59 | +$0.60 | +1.15% | 73,731 | $52.30 | $51.63 $52.69 |
| Sep 1, 2026 | $51.24 | $52.01 | $51.22 | $51.99 | +$0.64 | +1.25% | 75,441 | $51.74 | $51.22 $52.01 |
| Aug 31, 2026 | $50.37 | $51.56 | $50.37 | $51.35 | +$0.85 | +1.68% | 44,383 | $51.17 | $50.37 $51.56 |
| Aug 28, 2026 | $50.42 | $50.79 | $49.90 | $50.50 | +$0.10 | +0.20% | 45,001 | $50.49 | $49.90 $50.79 |
| Aug 27, 2026 | $49.66 | $50.40 | $49.66 | $50.40 | +$0.32 | +0.64% | 32,596 | $50.22 | $49.66 $50.40 |
| Aug 26, 2026 | $49.27 | $50.20 | $49.27 | $50.08 | +$0.34 | +0.68% | 37,074 | $50.03 | $49.27 $50.20 |
| Aug 25, 2026 | $50.39 | $50.39 | $49.55 | $49.74 | $-0.67 | -1.33% | 53,283 | $49.76 | $49.55 $50.39 |
| Aug 24, 2026 | $50.02 | $50.50 | $49.72 | $50.41 | +$0.03 | +0.06% | 68,119 | $50.27 | $49.72 $50.50 |
| Aug 21, 2026 | $50.75 | $50.75 | $49.88 | $50.38 | $-0.19 | -0.38% | 56,141 | $50.27 | $49.88 $50.75 |