Global Partners LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	58.08	59.93	57.00	59.88	59.88	2.57%	65,498
Feb 19, 2025	58.43	59.08	57.33	58.38	58.38	-1.75%	58,362
Feb 18, 2025	56.90	59.42	56.72	59.42	59.42	3.83%	59,515
Feb 14, 2025	57.26	58.10	57.06	57.23	57.23	0.18%	49,890
Feb 13, 2025	56.29	57.16	55.79	57.13	57.13	2.37%	50,115
Feb 12, 2025	56.32	56.72	55.02	55.81	55.81	-0.78%	52,396
Feb 11, 2025	57.45	57.45	56.00	56.25	56.25	-2.09%	76,426
Feb 10, 2025	57.22	58.87	56.83	57.45	57.45	-1.03%	266,219
Feb 7, 2025	57.65	58.86	57.31	58.05	57.31	-0.34%	96,763
Feb 6, 2025	57.99	58.25	56.39	58.25	57.51	0.45%	84,388
Feb 5, 2025	58.91	59.03	56.47	57.99	57.25	-0.03%	91,863
Feb 4, 2025	55.80	58.47	54.78	58.01	57.27	2.22%	159,050
Feb 3, 2025	52.62	56.75	52.62	56.75	56.03	4.74%	138,051
Jan 31, 2025	56.47	57.22	54.07	54.18	53.49	-4.43%	248,722
Jan 30, 2025	52.80	56.69	50.90	56.69	55.97	6.76%	754,188
Jan 29, 2025	53.00	53.76	51.33	53.10	52.43	0.76%	86,768
Jan 28, 2025	51.17	52.83	50.63	52.70	52.03	4.44%	110,418
Jan 27, 2025	51.85	51.96	50.15	50.46	49.82	-1.87%	57,310
Jan 24, 2025	51.12	52.93	50.98	51.42	50.77	-0.48%	91,757
Jan 23, 2025	51.67	52.48	50.44	51.67	51.01	-0.42%	91,384
Jan 22, 2025	53.01	53.38	51.70	51.89	51.23	-2.59%	74,150
Jan 21, 2025	52.81	53.87	51.60	53.27	52.59	0.78%	65,889
Jan 17, 2025	52.40	53.48	51.40	52.86	52.19	0.72%	60,372
Jan 16, 2025	48.80	52.49	48.80	52.48	51.81	5.91%	68,080
Jan 15, 2025	49.90	50.87	49.50	49.55	48.92	0.96%	61,154
Jan 14, 2025	45.89	49.97	45.89	49.08	48.46	6.10%	53,083
Jan 13, 2025	46.75	47.74	45.20	46.26	45.67	-1.05%	78,004
Jan 10, 2025	47.75	47.75	46.23	46.75	46.16	-2.09%	34,963
Jan 8, 2025	45.71	47.75	45.42	47.75	47.14	3.80%	38,646
Jan 7, 2025	46.65	46.99	45.70	46.00	45.42	-1.90%	44,538
Jan 6, 2025	46.89	48.66	46.73	46.89	46.29	-0.76%	27,046
Jan 3, 2025	47.43	47.98	46.82	47.25	46.65	0.72%	107,872
Jan 2, 2025	47.25	48.35	45.77	46.91	46.31	0.77%	168,129
Dec 31, 2024	46.50	47.90	46.15	46.55	45.96	0.71%	21,542
Dec 30, 2024	47.74	47.89	46.11	46.22	45.63	-3.91%	64,527
Dec 27, 2024	47.75	48.25	47.12	48.10	47.49	-	67,034
Dec 26, 2024	48.86	49.22	47.61	48.10	47.49	-2.59%	60,358
Dec 24, 2024	47.54	49.73	47.18	49.38	48.75	3.13%	36,866
Dec 23, 2024	47.00	47.89	44.99	47.88	47.27	0.02%	71,427
Dec 20, 2024	47.10	49.28	47.10	47.87	47.26	1.76%	225,062
Dec 19, 2024	46.97	48.41	46.97	47.04	46.44	1.10%	93,372
Dec 18, 2024	48.00	49.59	45.69	46.53	45.94	-4.20%	91,096
Dec 17, 2024	51.11	51.11	48.52	48.57	47.95	-5.12%	229,163
Dec 16, 2024	53.40	54.00	50.76	51.19	50.54	-4.08%	67,209
Dec 13, 2024	55.54	56.61	53.28	53.37	52.69	-3.10%	142,960
Dec 12, 2024	54.15	55.61	52.73	55.08	54.38	2.67%	72,084
Dec 11, 2024	54.00	55.05	53.57	53.65	52.97	-0.50%	122,261
Dec 10, 2024	56.16	56.25	53.78	53.92	53.23	-3.30%	119,855
Dec 9, 2024	57.00	57.87	55.43	55.76	55.05	-1.36%	71,275
Dec 6, 2024	57.42	58.77	56.33	56.53	55.81	-0.93%	181,062
Dec 5, 2024	56.69	57.93	56.03	57.06	56.33	1.15%	95,620
Dec 4, 2024	56.85	56.85	55.32	56.41	55.69	-0.77%	61,618
Dec 3, 2024	56.00	56.85	55.56	56.85	56.13	1.64%	43,372
Dec 2, 2024	56.01	56.23	54.20	55.93	55.22	-0.92%	70,747
Nov 29, 2024	54.75	56.45	54.34	56.45	55.73	3.11%	44,872
Nov 27, 2024	53.90	54.75	53.22	54.75	54.05	1.54%	58,316
Nov 26, 2024	52.63	53.92	52.20	53.92	53.23	2.16%	44,779
Nov 25, 2024	52.00	53.31	51.76	52.78	52.11	-0.43%	43,243
Nov 22, 2024	51.74	53.21	51.74	53.01	52.34	2.24%	78,706
Nov 21, 2024	50.81	52.55	50.72	51.85	51.19	2.55%	49,260
Nov 20, 2024	52.00	52.00	50.43	50.56	49.92	-2.68%	69,330
Nov 19, 2024	51.27	52.00	50.82	51.95	51.29	0.70%	47,356
Nov 18, 2024	49.54	51.59	49.54	51.59	50.93	4.18%	94,741
Nov 15, 2024	49.92	50.00	49.01	49.52	48.89	-0.22%	87,460
Nov 14, 2024	49.03	49.76	48.40	49.63	49.00	1.41%	63,771
Nov 13, 2024	49.04	49.85	48.26	48.94	48.32	0.68%	62,524
Nov 12, 2024	49.00	49.48	48.20	48.61	47.99	-1.34%	34,000
Nov 11, 2024	48.46	49.82	48.46	49.27	48.64	1.30%	54,510
Nov 8, 2024	48.50	48.68	47.53	48.64	48.02	1.38%	99,319
Nov 7, 2024	48.87	48.87	47.70	47.98	46.67	-1.07%	86,058
Nov 6, 2024	48.10	48.96	47.88	48.50	47.18	1.04%	141,326
Nov 5, 2024	47.00	48.00	46.57	48.00	46.69	2.78%	130,861
Nov 4, 2024	47.00	47.00	46.59	46.70	45.42	-0.43%	118,259
Nov 1, 2024	47.00	47.00	46.39	46.90	45.62	0.17%	51,632
Oct 31, 2024	46.90	47.08	46.59	46.82	45.54	0.67%	92,425
Oct 30, 2024	46.30	47.15	45.68	46.51	45.24	-0.32%	51,280
Oct 29, 2024	46.25	46.73	45.29	46.66	45.39	0.11%	75,308
Oct 28, 2024	46.40	47.16	46.20	46.61	45.34	-0.58%	45,600
Oct 25, 2024	47.68	48.05	46.79	46.88	45.60	-1.57%	47,052
Oct 24, 2024	48.00	48.00	46.80	47.63	46.33	-0.71%	73,576
Oct 23, 2024	46.39	48.01	46.06	47.97	46.66	4.37%	50,905
Oct 22, 2024	44.95	46.64	44.22	45.96	44.71	2.93%	36,482
Oct 21, 2024	45.81	46.74	44.29	44.65	43.43	-3.17%	117,482
Oct 18, 2024	46.36	47.50	45.66	46.11	44.85	-1.41%	33,778
Oct 17, 2024	47.50	47.59	46.45	46.77	45.49	-2.56%	30,712
Oct 16, 2024	46.81	48.43	46.81	48.00	46.69	1.69%	45,457
Oct 15, 2024	47.37	47.66	46.88	47.20	45.91	-1.67%	29,055
Oct 14, 2024	47.23	48.00	46.54	48.00	46.69	2.17%	36,280
Oct 11, 2024	47.15	47.64	46.57	46.98	45.70	-0.34%	25,028
Oct 10, 2024	47.77	47.77	46.40	47.14	45.85	-0.28%	16,798
Oct 9, 2024	46.00	47.41	46.00	47.27	45.98	1.66%	19,637
Oct 8, 2024	47.61	47.77	45.93	46.50	45.23	-2.47%	29,030
Oct 7, 2024	48.00	48.48	47.53	47.68	46.38	0.32%	27,559
Oct 4, 2024	47.50	47.97	47.09	47.53	46.23	0.83%	26,908
Oct 3, 2024	46.77	47.52	46.75	47.14	45.85	0.26%	21,922
Oct 2, 2024	48.02	48.02	46.80	47.02	45.74	-1.05%	17,342
Oct 1, 2024	46.32	47.60	46.32	47.52	46.22	2.06%	42,560
Sep 30, 2024	44.18	46.56	44.18	46.56	45.29	4.16%	74,209
Sep 27, 2024	44.42	44.88	44.22	44.70	43.48	0.59%	37,602
Sep 26, 2024	45.57	45.86	44.12	44.44	43.23	-2.59%	27,680