Global Partners LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	47.10	49.28	47.10	47.87	47.87	1.76%	225,062
Dec 19, 2024	46.97	48.41	46.97	47.04	47.04	1.10%	93,372
Dec 18, 2024	48.00	49.59	45.69	46.53	46.53	-4.20%	91,096
Dec 17, 2024	51.11	51.11	48.52	48.57	48.57	-5.12%	229,163
Dec 16, 2024	53.40	54.00	50.76	51.19	51.19	-4.08%	67,209
Dec 13, 2024	55.54	56.61	53.28	53.37	53.37	-3.10%	142,960
Dec 12, 2024	54.15	55.61	52.73	55.08	55.08	2.67%	72,084
Dec 11, 2024	54.00	55.05	53.57	53.65	53.65	-0.50%	122,261
Dec 10, 2024	56.16	56.25	53.78	53.92	53.92	-3.30%	119,855
Dec 9, 2024	57.00	57.87	55.43	55.76	55.76	-1.36%	71,275
Dec 6, 2024	57.42	58.77	56.33	56.53	56.53	-0.93%	181,062
Dec 5, 2024	56.69	57.93	56.03	57.06	57.06	1.15%	95,620
Dec 4, 2024	56.85	56.85	55.32	56.41	56.41	-0.77%	61,618
Dec 3, 2024	56.00	56.85	55.56	56.85	56.85	1.64%	43,372
Dec 2, 2024	56.01	56.23	54.20	55.93	55.93	-0.92%	70,747
Nov 29, 2024	54.75	56.45	54.34	56.45	56.45	3.11%	44,872
Nov 27, 2024	53.90	54.75	53.22	54.75	54.75	1.54%	58,316
Nov 26, 2024	52.63	53.92	52.20	53.92	53.92	2.16%	44,779
Nov 25, 2024	52.00	53.31	51.76	52.78	52.78	-0.43%	43,243
Nov 22, 2024	51.74	53.21	51.74	53.01	53.01	2.24%	78,706
Nov 21, 2024	50.81	52.55	50.72	51.85	51.85	2.55%	49,260
Nov 20, 2024	52.00	52.00	50.43	50.56	50.56	-2.68%	69,330
Nov 19, 2024	51.27	52.00	50.82	51.95	51.95	0.70%	47,356
Nov 18, 2024	49.54	51.59	49.54	51.59	51.59	4.18%	94,741
Nov 15, 2024	49.92	50.00	49.01	49.52	49.52	-0.22%	87,460
Nov 14, 2024	49.03	49.76	48.40	49.63	49.63	1.41%	63,771
Nov 13, 2024	49.04	49.85	48.26	48.94	48.94	0.68%	62,524
Nov 12, 2024	49.00	49.48	48.20	48.61	48.61	-1.34%	34,000
Nov 11, 2024	48.46	49.82	48.46	49.27	49.27	1.30%	54,510
Nov 8, 2024	48.50	48.68	47.53	48.64	48.64	1.38%	99,319
Nov 7, 2024	48.87	48.87	47.70	47.98	47.27	-1.07%	86,058
Nov 6, 2024	48.10	48.96	47.88	48.50	47.78	1.04%	141,326
Nov 5, 2024	47.00	48.00	46.57	48.00	47.29	2.78%	130,861
Nov 4, 2024	47.00	47.00	46.59	46.70	46.01	-0.43%	118,259
Nov 1, 2024	47.00	47.00	46.39	46.90	46.21	0.17%	51,632
Oct 31, 2024	46.90	47.08	46.59	46.82	46.13	0.67%	92,425
Oct 30, 2024	46.30	47.15	45.68	46.51	45.82	-0.32%	51,280
Oct 29, 2024	46.25	46.73	45.29	46.66	45.97	0.11%	75,308
Oct 28, 2024	46.40	47.16	46.20	46.61	45.92	-0.58%	45,600
Oct 25, 2024	47.68	48.05	46.79	46.88	46.19	-1.57%	47,052
Oct 24, 2024	48.00	48.00	46.80	47.63	46.93	-0.71%	73,576
Oct 23, 2024	46.39	48.01	46.06	47.97	47.26	4.37%	50,905
Oct 22, 2024	44.95	46.64	44.22	45.96	45.28	2.93%	36,482
Oct 21, 2024	45.81	46.74	44.29	44.65	43.99	-3.17%	117,482
Oct 18, 2024	46.36	47.50	45.66	46.11	45.43	-1.41%	33,778
Oct 17, 2024	47.50	47.59	46.45	46.77	46.08	-2.56%	30,712
Oct 16, 2024	46.81	48.43	46.81	48.00	47.29	1.69%	45,457
Oct 15, 2024	47.37	47.66	46.88	47.20	46.50	-1.67%	29,055
Oct 14, 2024	47.23	48.00	46.54	48.00	47.29	2.17%	36,280
Oct 11, 2024	47.15	47.64	46.57	46.98	46.29	-0.34%	25,028
Oct 10, 2024	47.77	47.77	46.40	47.14	46.44	-0.28%	16,798
Oct 9, 2024	46.00	47.41	46.00	47.27	46.57	1.66%	19,637
Oct 8, 2024	47.61	47.77	45.93	46.50	45.81	-2.47%	29,030
Oct 7, 2024	48.00	48.48	47.53	47.68	46.98	0.32%	27,559
Oct 4, 2024	47.50	47.97	47.09	47.53	46.83	0.83%	26,908
Oct 3, 2024	46.77	47.52	46.75	47.14	46.44	0.26%	21,922
Oct 2, 2024	48.02	48.02	46.80	47.02	46.33	-1.05%	17,342
Oct 1, 2024	46.32	47.60	46.32	47.52	46.82	2.06%	42,560
Sep 30, 2024	44.18	46.56	44.18	46.56	45.87	4.16%	74,209
Sep 27, 2024	44.42	44.88	44.22	44.70	44.04	0.59%	37,602
Sep 26, 2024	45.57	45.86	44.12	44.44	43.78	-2.59%	27,680
Sep 25, 2024	45.74	45.74	45.07	45.62	44.95	0.04%	32,778
Sep 24, 2024	46.48	46.50	45.37	45.60	44.93	-1.96%	27,761
Sep 23, 2024	45.07	46.62	44.63	46.51	45.82	3.01%	32,592
Sep 20, 2024	44.23	45.50	43.45	45.15	44.48	2.80%	231,219
Sep 19, 2024	44.00	44.19	43.45	43.92	43.27	0.94%	43,641
Sep 18, 2024	43.53	44.35	42.88	43.51	42.87	-1.14%	60,871
Sep 17, 2024	42.90	44.04	42.90	44.01	43.36	2.35%	41,799
Sep 16, 2024	43.01	43.63	42.39	43.00	42.36	-0.07%	98,188
Sep 13, 2024	43.70	44.58	42.12	43.03	42.39	-2.18%	100,438
Sep 12, 2024	42.24	45.00	42.24	43.99	43.34	3.73%	46,901
Sep 11, 2024	43.31	44.22	42.41	42.41	41.78	-2.26%	59,064
Sep 10, 2024	43.34	44.83	41.64	43.39	42.75	1.02%	131,120
Sep 9, 2024	42.07	43.74	42.07	42.95	42.32	1.63%	41,490
Sep 6, 2024	41.95	43.27	41.95	42.26	41.64	0.26%	74,104
Sep 5, 2024	41.47	42.95	41.09	42.15	41.53	2.98%	39,809
Sep 4, 2024	42.32	42.51	40.66	40.93	40.33	-2.45%	89,815
Sep 3, 2024	44.99	44.99	40.89	41.96	41.34	-6.92%	156,862
Aug 30, 2024	45.26	45.75	44.71	45.08	44.41	-0.40%	64,312
Aug 29, 2024	42.86	45.57	42.86	45.26	44.59	5.30%	78,191
Aug 28, 2024	42.21	43.28	42.21	42.98	42.34	0.82%	92,022
Aug 27, 2024	42.66	43.25	42.25	42.63	42.00	-1.41%	57,826
Aug 26, 2024	42.70	43.55	42.60	43.24	42.60	1.12%	40,309
Aug 23, 2024	42.03	43.03	41.74	42.76	42.13	1.50%	30,215
Aug 22, 2024	42.94	42.94	41.89	42.13	41.51	-0.82%	46,395
Aug 21, 2024	42.19	43.45	42.13	42.48	41.85	0.33%	58,957
Aug 20, 2024	42.15	42.87	41.86	42.34	41.71	1.15%	50,549
Aug 19, 2024	41.58	42.21	41.35	41.86	41.24	-0.05%	52,705
Aug 16, 2024	40.07	41.88	39.89	41.88	41.26	3.79%	42,719
Aug 15, 2024	39.30	41.17	39.07	40.35	39.75	2.72%	64,236
Aug 14, 2024	37.50	39.30	37.00	39.28	38.70	5.31%	132,180
Aug 13, 2024	37.98	38.47	37.04	37.30	36.75	-0.75%	140,599
Aug 12, 2024	39.51	39.94	37.39	37.58	37.02	-4.88%	96,387
Aug 9, 2024	39.79	40.79	39.17	39.51	38.93	-1.10%	49,061
Aug 8, 2024	39.52	40.75	38.30	39.95	39.36	1.94%	185,636
Aug 7, 2024	39.75	41.20	38.97	39.19	37.93	-0.76%	141,012
Aug 6, 2024	39.27	40.10	38.82	39.49	38.22	1.26%	127,201
Aug 5, 2024	40.50	40.96	38.79	39.00	37.74	-6.56%	91,607
Aug 2, 2024	40.91	42.13	39.94	41.74	40.40	1.16%	83,701
Aug 1, 2024	40.55	41.51	40.29	41.26	39.93	3.12%	84,100