Global Partners LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	48.50	49.03	47.41	47.61	47.61	-1.84%	32,752
Mar 5, 2026	47.76	48.91	47.76	48.50	48.50	0.54%	68,315
Mar 4, 2026	49.17	49.17	47.79	48.24	48.24	-1.63%	26,137
Mar 3, 2026	48.75	49.17	47.17	49.04	49.04	0.62%	63,105
Mar 2, 2026	47.20	48.74	45.99	48.74	48.74	3.75%	37,902
Feb 27, 2026	48.50	48.74	46.38	46.98	46.98	-2.87%	71,220
Feb 26, 2026	47.47	48.50	47.37	48.37	48.37	0.65%	46,194
Feb 25, 2026	48.20	48.64	47.35	48.06	48.06	-0.27%	45,925
Feb 24, 2026	48.49	49.10	48.00	48.19	48.19	-1.11%	58,716
Feb 23, 2026	48.39	48.73	47.41	48.73	48.73	0.52%	36,847
Feb 20, 2026	48.25	49.33	47.90	48.48	48.48	-0.02%	61,759
Feb 19, 2026	48.50	48.50	47.74	48.49	48.49	0.10%	31,775
Feb 18, 2026	47.89	48.71	47.75	48.44	48.44	1.47%	28,913
Feb 17, 2026	48.75	48.75	47.44	47.74	47.74	-2.07%	23,530
Feb 13, 2026	48.47	49.16	47.87	48.75	48.75	0.72%	70,143
Feb 12, 2026	48.83	48.84	47.85	48.40	48.40	-0.08%	85,799
Feb 11, 2026	47.50	48.50	47.39	48.44	48.44	2.56%	89,986
Feb 10, 2026	46.98	47.50	46.59	47.23	47.23	1.96%	43,072
Feb 9, 2026	46.01	47.42	45.85	46.32	46.32	-1.32%	74,383
Feb 6, 2026	47.50	47.75	46.69	46.94	46.18	-0.72%	46,400
Feb 5, 2026	47.44	47.44	45.83	47.28	46.51	-0.88%	44,471
Feb 4, 2026	47.84	48.09	47.25	47.70	46.93	0.34%	25,252
Feb 3, 2026	47.10	47.89	46.54	47.54	46.77	2.15%	26,015
Feb 2, 2026	47.14	47.31	46.31	46.54	45.79	-1.44%	49,278
Jan 30, 2026	47.29	47.79	45.76	47.22	46.46	-1.30%	35,354
Jan 29, 2026	46.99	48.13	46.61	47.84	47.07	2.33%	72,684
Jan 28, 2026	46.00	47.11	45.69	46.75	45.99	1.99%	41,692
Jan 27, 2026	45.52	45.99	44.79	45.84	45.10	1.10%	40,557
Jan 26, 2026	44.35	45.35	44.25	45.34	44.61	2.42%	28,801
Jan 23, 2026	44.37	45.00	44.25	44.27	43.55	-0.54%	25,940
Jan 22, 2026	45.00	45.02	44.19	44.51	43.79	-1.26%	26,477
Jan 21, 2026	45.46	45.60	44.49	45.08	44.35	1.35%	33,049
Jan 20, 2026	43.99	44.93	43.99	44.48	43.76	0.27%	38,177
Jan 16, 2026	44.81	45.00	43.67	44.36	43.64	-2.12%	30,185
Jan 15, 2026	43.84	45.33	43.21	45.32	44.59	2.30%	42,954
Jan 14, 2026	44.50	45.00	43.91	44.30	43.58	-0.09%	22,987
Jan 13, 2026	43.52	44.56	43.52	44.34	43.62	2.02%	24,927
Jan 12, 2026	42.93	43.61	42.17	43.46	42.76	1.92%	29,596
Jan 9, 2026	42.10	42.65	41.68	42.64	41.95	1.77%	33,926
Jan 8, 2026	40.00	42.38	40.00	41.90	41.22	5.86%	67,640
Jan 7, 2026	40.86	40.86	39.58	39.58	38.94	-2.99%	68,685
Jan 6, 2026	42.60	42.98	40.51	40.80	40.14	-5.05%	61,274
Jan 5, 2026	42.70	43.00	41.39	42.97	42.27	1.68%	27,884
Jan 2, 2026	41.77	42.73	41.03	42.26	41.58	0.98%	51,792
Dec 31, 2025	43.00	43.00	41.15	41.85	41.17	-1.92%	39,128
Dec 30, 2025	41.96	42.68	41.55	42.67	41.98	1.50%	54,438
Dec 29, 2025	42.52	42.85	41.77	42.04	41.36	-1.27%	47,489
Dec 26, 2025	42.50	42.66	41.53	42.58	41.89	-0.63%	37,077
Dec 24, 2025	43.63	43.63	42.85	42.85	42.16	-0.70%	14,673
Dec 23, 2025	42.50	43.36	42.50	43.15	42.45	0.82%	26,069
Dec 22, 2025	43.11	43.64	42.50	42.80	42.11	-0.95%	50,183
Dec 19, 2025	42.40	43.25	42.20	43.21	42.51	1.93%	271,689
Dec 18, 2025	42.07	42.85	42.07	42.39	41.70	0.47%	36,791
Dec 17, 2025	42.06	42.35	41.76	42.19	41.51	-0.59%	31,811
Dec 16, 2025	43.33	43.33	41.86	42.44	41.75	-3.26%	61,026
Dec 15, 2025	44.00	44.00	43.05	43.87	43.16	0.14%	41,112
Dec 12, 2025	46.00	46.00	43.42	43.81	43.10	-0.97%	43,261
Dec 11, 2025	43.63	44.55	43.00	44.24	43.52	1.00%	47,766
Dec 10, 2025	43.93	44.88	43.26	43.80	43.09	-0.79%	39,183
Dec 9, 2025	44.28	44.99	43.34	44.15	43.44	-0.83%	27,812
Dec 8, 2025	44.53	45.24	43.44	44.52	43.80	-0.71%	38,717
Dec 5, 2025	45.04	45.83	44.44	44.84	44.11	-1.86%	40,704
Dec 4, 2025	43.57	46.00	43.30	45.69	44.95	4.12%	43,816
Dec 3, 2025	43.16	44.98	42.81	43.88	43.17	1.50%	56,584
Dec 2, 2025	44.01	44.14	42.31	43.23	42.53	-1.01%	55,376
Dec 1, 2025	43.12	44.58	42.52	43.67	42.96	-0.70%	46,963
Nov 28, 2025	43.56	44.81	43.46	43.98	43.27	0.80%	33,165
Nov 26, 2025	43.56	44.79	42.88	43.63	42.92	0.48%	32,554
Nov 25, 2025	42.37	43.51	41.41	43.42	42.72	3.06%	34,504
Nov 24, 2025	42.00	43.88	41.12	42.13	41.45	0.26%	44,782
Nov 21, 2025	42.56	43.61	42.02	42.02	41.34	-2.01%	44,414
Nov 20, 2025	42.31	43.99	42.25	42.88	42.19	1.08%	32,065
Nov 19, 2025	42.00	42.80	42.00	42.42	41.73	0.02%	23,846
Nov 18, 2025	42.03	44.03	41.81	42.41	41.72	0.26%	36,379
Nov 17, 2025	43.20	43.50	42.00	42.30	41.62	-2.67%	32,986
Nov 14, 2025	43.06	44.57	42.39	43.46	42.76	2.60%	65,237
Nov 13, 2025	41.64	42.70	41.63	42.36	41.67	2.27%	74,462
Nov 12, 2025	41.72	42.21	41.29	41.42	40.75	-1.33%	72,533
Nov 11, 2025	41.07	42.25	40.77	41.98	41.30	3.20%	192,511
Nov 10, 2025	42.18	42.18	40.00	40.68	40.02	-3.53%	124,109
Nov 7, 2025	41.45	43.60	39.70	42.17	40.74	-5.26%	85,305
Nov 6, 2025	45.31	45.60	44.51	44.51	43.01	-1.50%	27,138
Nov 5, 2025	44.01	45.22	44.01	45.19	43.66	1.78%	40,763
Nov 4, 2025	44.50	45.10	43.97	44.40	42.90	-0.83%	50,900
Nov 3, 2025	45.01	46.02	44.63	44.77	43.26	-0.97%	59,582
Oct 31, 2025	45.64	45.81	44.51	45.21	43.68	-0.33%	52,809
Oct 30, 2025	45.73	46.37	44.18	45.36	43.83	-0.79%	53,682
Oct 29, 2025	46.20	46.37	45.58	45.72	44.17	-0.95%	19,106
Oct 28, 2025	45.51	46.36	44.98	46.16	44.60	1.21%	40,316
Oct 27, 2025	45.53	45.91	45.08	45.61	44.07	-0.39%	18,054
Oct 24, 2025	46.15	46.37	45.35	45.79	44.24	-0.39%	21,507
Oct 23, 2025	46.03	46.25	45.30	45.97	44.42	0.48%	21,699
Oct 22, 2025	45.50	45.98	45.00	45.75	44.20	0.84%	20,712
Oct 21, 2025	45.01	45.65	44.85	45.37	43.84	0.33%	22,086
Oct 20, 2025	44.49	45.35	44.49	45.22	43.69	0.62%	49,429
Oct 17, 2025	43.83	44.94	43.31	44.94	43.42	2.39%	50,794
Oct 16, 2025	45.32	45.32	43.86	43.89	42.41	-2.36%	46,118
Oct 15, 2025	44.85	45.85	44.60	44.95	43.43	0.45%	40,602
Oct 14, 2025	45.51	45.85	44.25	44.75	43.24	-1.17%	119,219
Oct 13, 2025	44.01	45.50	44.01	45.28	43.75	3.21%	35,713