Global Partners LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	47.84	48.09	47.25	47.70	47.70	0.34%	25,252
Feb 3, 2026	47.10	47.89	46.54	47.54	47.54	2.15%	26,015
Feb 2, 2026	47.14	47.31	46.31	46.54	46.54	-1.44%	49,278
Jan 30, 2026	47.29	47.79	45.76	47.22	47.22	-1.30%	35,354
Jan 29, 2026	46.99	48.13	46.61	47.84	47.84	2.33%	72,684
Jan 28, 2026	46.00	47.11	45.69	46.75	46.75	1.99%	41,685
Jan 27, 2026	45.52	45.99	44.79	45.84	45.84	1.10%	40,557
Jan 26, 2026	44.35	45.35	44.25	45.34	45.34	2.42%	28,800
Jan 23, 2026	44.37	45.00	44.25	44.27	44.27	-0.54%	25,940
Jan 22, 2026	45.00	45.02	44.19	44.51	44.51	-1.26%	26,477
Jan 21, 2026	45.46	45.60	44.49	45.08	45.08	1.35%	33,049
Jan 20, 2026	43.99	44.93	43.99	44.48	44.48	0.27%	38,165
Jan 16, 2026	44.81	45.00	43.67	44.36	44.36	-2.12%	30,183
Jan 15, 2026	43.84	45.33	43.21	45.32	45.32	2.30%	42,931
Jan 14, 2026	44.50	45.00	43.91	44.30	44.30	-0.09%	22,987
Jan 13, 2026	43.52	44.56	43.52	44.34	44.34	2.02%	24,927
Jan 12, 2026	42.93	43.61	42.17	43.46	43.46	1.92%	29,591
Jan 9, 2026	42.10	42.65	41.68	42.64	42.64	1.77%	33,926
Jan 8, 2026	40.00	42.38	40.00	41.90	41.90	5.86%	67,627
Jan 7, 2026	40.86	40.86	39.58	39.58	39.58	-2.99%	68,685
Jan 6, 2026	42.60	42.98	40.51	40.80	40.80	-5.05%	61,239
Jan 5, 2026	42.70	43.00	41.39	42.97	42.97	1.68%	27,884
Jan 2, 2026	41.77	42.73	41.03	42.26	42.26	0.98%	51,792
Dec 31, 2025	43.00	43.00	41.15	41.85	41.85	-1.92%	39,127
Dec 30, 2025	41.96	42.68	41.55	42.67	42.67	1.50%	54,438
Dec 29, 2025	42.52	42.85	41.77	42.04	42.04	-1.27%	46,894
Dec 26, 2025	42.50	42.66	41.53	42.58	42.58	-0.63%	37,077
Dec 24, 2025	43.63	43.63	42.85	42.85	42.85	-0.70%	14,673
Dec 23, 2025	42.50	43.36	42.50	43.15	43.15	0.82%	26,068
Dec 22, 2025	43.11	43.64	42.50	42.80	42.80	-0.95%	50,183
Dec 19, 2025	42.40	43.25	42.20	43.21	43.21	1.93%	271,689
Dec 18, 2025	42.07	42.85	42.07	42.39	42.39	0.47%	36,791
Dec 17, 2025	42.06	42.35	41.76	42.19	42.19	-0.59%	31,811
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%	32,554
Nov 25, 2025	42.37	43.51	41.41	43.42	43.42	3.06%	34,504
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