Global Partners LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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