Global Partners LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	50.25	50.73	48.98	48.98	48.98	-2.91%	99,499
Sep 17, 2026	50.76	51.36	50.12	50.45	50.45	-0.61%	50,937
Sep 16, 2026	50.91	51.21	50.06	50.76	50.76	-0.22%	53,906
Sep 15, 2026	51.83	51.83	50.59	50.87	50.87	-0.49%	82,953
Sep 14, 2026	52.72	52.90	51.11	51.12	51.12	-3.09%	56,976
Sep 11, 2026	53.65	53.74	52.12	52.75	52.75	-2.44%	37,415
Sep 10, 2026	53.72	54.29	53.17	54.07	54.07	1.12%	115,725
Sep 9, 2026	53.48	53.78	52.89	53.47	53.47	0.68%	84,026
Sep 8, 2026	52.51	53.74	52.25	53.11	53.11	0.78%	55,848
Sep 4, 2026	51.78	52.79	51.78	52.70	52.70	0.42%	30,978
Sep 3, 2026	52.83	52.83	52.04	52.48	52.48	-0.21%	42,460
Sep 2, 2026	51.76	52.69	51.63	52.59	52.59	1.15%	73,730
Sep 1, 2026	51.24	52.01	51.22	51.99	51.99	1.25%	75,429
Aug 31, 2026	50.37	51.56	50.37	51.35	51.35	1.68%	44,482
Aug 28, 2026	50.42	50.79	49.90	50.50	50.50	0.20%	44,898
Aug 27, 2026	49.66	50.40	49.66	50.40	50.40	0.64%	32,590
Aug 26, 2026	49.27	50.20	49.27	50.08	50.08	0.68%	37,073
Aug 25, 2026	50.39	50.39	49.55	49.74	49.74	-1.33%	53,282
Aug 24, 2026	50.02	50.50	49.72	50.41	50.41	0.06%	68,118
Aug 21, 2026	50.75	50.75	49.88	50.38	50.38	-0.38%	56,139
Aug 20, 2026	50.50	50.95	50.29	50.57	50.57	-0.14%	55,210
Aug 19, 2026	50.90	51.13	50.08	50.64	50.64	-0.22%	57,099
Aug 18, 2026	51.45	51.46	50.56	50.75	50.75	-0.26%	53,622
Aug 17, 2026	50.83	51.54	50.46	50.88	50.88	0.10%	88,705
Aug 14, 2026	50.00	51.14	50.00	50.83	50.83	2.01%	121,637
Aug 13, 2026	50.88	51.25	49.72	49.83	49.83	-1.91%	72,024
Aug 12, 2026	49.06	51.58	49.06	50.80	50.80	1.58%	125,967
Aug 11, 2026	49.60	50.08	48.83	50.01	50.01	-	148,529
Aug 10, 2026	49.20	50.01	48.80	50.01	50.01	1.23%	217,490
Aug 7, 2026	49.17	50.36	48.69	50.18	49.40	3.42%	149,259
Aug 6, 2026	48.49	49.35	48.15	48.52	47.77	-0.27%	51,109
Aug 5, 2026	49.46	49.59	48.50	48.65	47.89	-1.20%	67,827
Aug 4, 2026	49.10	49.54	48.75	49.24	48.47	-1.03%	61,940
Aug 3, 2026	49.68	49.96	48.76	49.75	48.98	0.57%	110,581
Jul 31, 2026	47.78	49.71	47.78	49.47	48.70	1.02%	94,921
Jul 30, 2026	49.20	49.60	48.57	48.97	48.21	1.05%	75,633
Jul 29, 2026	49.04	49.75	48.24	48.46	47.71	-0.35%	87,861
Jul 28, 2026	47.87	49.08	47.87	48.63	47.87	0.85%	34,843
Jul 27, 2026	48.38	49.25	48.03	48.22	47.47	-0.33%	46,637
Jul 24, 2026	48.25	49.25	48.25	48.38	47.63	0.12%	58,971
Jul 23, 2026	48.94	49.17	48.27	48.32	47.57	-1.53%	48,904
Jul 22, 2026	48.81	49.25	48.53	49.07	48.31	1.70%	49,671
Jul 21, 2026	48.39	48.78	47.62	48.25	47.50	-0.21%	59,415
Jul 20, 2026	48.06	48.63	47.99	48.35	47.60	1.15%	46,606
Jul 17, 2026	49.08	49.24	47.77	47.80	47.06	-2.13%	70,956
Jul 16, 2026	48.08	49.50	47.36	48.84	48.08	2.05%	62,226
Jul 15, 2026	48.50	49.18	47.61	47.86	47.12	-1.85%	51,099
Jul 14, 2026	48.72	49.24	48.15	48.76	48.00	0.06%	57,760
Jul 13, 2026	48.82	48.95	46.56	48.73	47.97	0.83%	67,610
Jul 10, 2026	48.55	48.69	47.88	48.33	47.58	0.62%	45,581