Global Partners LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	43.33	43.33	41.86	42.44	42.44	-3.26%	61,026
Dec 15, 2025	44.00	44.00	43.05	43.87	43.87	0.14%	41,112
Dec 12, 2025	46.00	46.00	43.42	43.81	43.81	-0.97%	43,261
Dec 11, 2025	43.63	44.55	43.00	44.24	44.24	1.00%	47,766
Dec 10, 2025	43.93	44.88	43.26	43.80	43.80	-0.79%	39,183
Dec 9, 2025	44.28	44.99	43.34	44.15	44.15	-0.83%	27,812
Dec 8, 2025	44.53	45.24	43.44	44.52	44.52	-0.71%	38,717
Dec 5, 2025	45.04	45.83	44.44	44.84	44.84	-1.86%	40,704
Dec 4, 2025	43.57	46.00	43.30	45.69	45.69	4.12%	43,816
Dec 3, 2025	43.16	44.98	42.81	43.88	43.88	1.50%	56,584
Dec 2, 2025	44.01	44.14	42.31	43.23	43.23	-1.01%	55,376
Dec 1, 2025	43.12	44.58	42.52	43.67	43.67	-0.70%	46,963
Nov 28, 2025	43.56	44.81	43.46	43.98	43.98	0.80%	33,165
Nov 26, 2025	43.56	44.79	42.88	43.63	43.63	0.48%	32,549
Nov 25, 2025	42.37	43.51	41.41	43.42	43.42	3.06%	34,500
Nov 24, 2025	42.00	43.88	41.12	42.13	42.13	0.26%	44,782
Nov 21, 2025	42.56	43.61	42.02	42.02	42.02	-2.01%	44,414
Nov 20, 2025	42.31	43.99	42.25	42.88	42.88	1.08%	32,065
Nov 19, 2025	42.00	42.80	42.00	42.42	42.42	0.02%	23,846
Nov 18, 2025	42.03	44.03	41.81	42.41	42.41	0.26%	36,379
Nov 17, 2025	43.20	43.50	42.00	42.30	42.30	-2.67%	32,986
Nov 14, 2025	43.06	44.57	42.39	43.46	43.46	2.60%	65,237
Nov 13, 2025	41.64	42.70	41.63	42.36	42.36	2.27%	74,462
Nov 12, 2025	41.72	42.21	41.29	41.42	41.42	-1.33%	72,533
Nov 11, 2025	41.07	42.25	40.77	41.98	41.98	3.20%	192,511
Nov 10, 2025	42.18	42.18	40.00	40.68	40.68	-3.53%	124,109
Nov 7, 2025	41.45	43.60	39.70	42.17	41.42	-5.26%	85,305
Nov 6, 2025	45.31	45.60	44.51	44.51	43.71	-1.50%	27,138
Nov 5, 2025	44.01	45.22	44.01	45.19	44.38	1.78%	40,763
Nov 4, 2025	44.50	45.10	43.97	44.40	43.61	-0.83%	50,900
Nov 3, 2025	45.01	46.02	44.63	44.77	43.97	-0.97%	59,582
Oct 31, 2025	45.64	45.81	44.51	45.21	44.40	-0.33%	52,809
Oct 30, 2025	45.73	46.37	44.18	45.36	44.55	-0.79%	53,682
Oct 29, 2025	46.20	46.37	45.58	45.72	44.90	-0.95%	19,106
Oct 28, 2025	45.51	46.36	44.98	46.16	45.33	1.21%	40,316
Oct 27, 2025	45.53	45.91	45.08	45.61	44.79	-0.39%	18,054
Oct 24, 2025	46.15	46.37	45.35	45.79	44.97	-0.39%	21,507
Oct 23, 2025	46.03	46.25	45.30	45.97	45.15	0.48%	21,699
Oct 22, 2025	45.50	45.98	45.00	45.75	44.93	0.84%	20,712
Oct 21, 2025	45.01	45.65	44.85	45.37	44.56	0.33%	22,086
Oct 20, 2025	44.49	45.35	44.49	45.22	44.41	0.62%	49,429
Oct 17, 2025	43.83	44.94	43.31	44.94	44.14	2.39%	50,794
Oct 16, 2025	45.32	45.32	43.86	43.89	43.10	-2.36%	46,118
Oct 15, 2025	44.85	45.85	44.60	44.95	44.15	0.45%	40,602
Oct 14, 2025	45.51	45.85	44.25	44.75	43.95	-1.17%	119,219
Oct 13, 2025	44.01	45.50	44.01	45.28	44.47	3.21%	35,713
Oct 10, 2025	44.20	45.28	43.75	43.87	43.08	-1.44%	53,521
Oct 9, 2025	45.45	45.75	44.51	44.51	43.71	-2.07%	58,092
Oct 8, 2025	46.27	46.64	45.37	45.45	44.64	-1.60%	34,036
Oct 7, 2025	46.41	46.41	45.68	46.19	45.36	0.35%	30,358