Global Partners LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	47.43	48.00	46.80	47.44	47.44	-0.98%	62,519
Oct 29, 2026	47.26	48.08	47.26	47.91	47.91	1.33%	45,007
Oct 28, 2026	47.69	48.16	46.95	47.28	47.28	-0.88%	38,334
Oct 27, 2026	48.02	48.84	47.70	47.70	47.70	-1.20%	14,509
Oct 26, 2026	48.07	48.81	48.06	48.28	48.28	-0.33%	37,436
Oct 23, 2026	48.77	48.87	48.08	48.44	48.44	-0.19%	40,685
Oct 22, 2026	49.20	49.74	47.96	48.53	48.53	-0.80%	40,296
Oct 21, 2026	50.78	50.78	48.71	48.92	48.92	-2.55%	34,625
Oct 20, 2026	49.33	50.63	48.75	50.20	50.20	2.55%	76,563
Oct 19, 2026	49.28	49.44	48.55	48.95	48.95	-1.53%	45,493
Oct 16, 2026	48.81	49.92	48.81	49.71	49.71	1.28%	35,179
Oct 15, 2026	48.10	49.47	47.75	49.08	49.08	1.93%	57,648
Oct 14, 2026	49.12	49.48	48.11	48.15	48.15	-2.71%	57,734
Oct 13, 2026	49.75	49.75	48.87	49.49	49.49	0.71%	52,038
Oct 12, 2026	49.58	50.00	49.12	49.14	49.14	-0.47%	59,097
Oct 9, 2026	48.13	50.05	47.97	49.37	49.37	2.94%	120,866
Oct 8, 2026	47.60	48.11	46.81	47.96	47.96	1.85%	63,516
Oct 7, 2026	47.10	47.68	46.15	47.09	47.09	-1.07%	87,482
Oct 6, 2026	46.59	47.64	46.59	47.60	47.60	2.45%	29,688
Oct 5, 2026	46.51	47.35	45.81	46.46	46.46	-0.94%	52,015
Oct 2, 2026	46.00	47.45	46.00	46.90	46.90	0.80%	24,167
Oct 1, 2026	46.01	46.70	45.76	46.53	46.53	0.50%	165,153
Sep 30, 2026	46.44	46.50	45.73	46.30	46.30	-0.30%	47,776
Sep 29, 2026	47.00	47.00	46.25	46.44	46.44	-1.55%	65,612
Sep 28, 2026	47.54	47.68	47.01	47.17	47.17	-0.78%	45,404
Sep 25, 2026	47.95	48.28	47.16	47.54	47.54	-0.65%	32,989
Sep 24, 2026	48.41	48.98	47.74	47.85	47.85	-0.68%	43,718
Sep 23, 2026	49.76	49.97	48.12	48.18	48.18	-2.17%	38,217
Sep 22, 2026	50.22	50.64	49.16	49.25	49.25	-2.71%	48,617
Sep 21, 2026	49.16	50.63	48.96	50.62	50.62	3.35%	74,390
Sep 18, 2026	50.25	50.73	48.98	48.98	48.98	-2.91%	99,511
Sep 17, 2026	50.76	51.36	50.12	50.45	50.45	-0.61%	50,945
Sep 16, 2026	50.91	51.21	50.06	50.76	50.76	-0.22%	53,930
Sep 15, 2026	51.83	51.83	50.59	50.87	50.87	-0.49%	82,955
Sep 14, 2026	52.72	52.90	51.11	51.12	51.12	-3.09%	57,217
Sep 11, 2026	53.65	53.74	52.12	52.75	52.75	-2.44%	37,432
Sep 10, 2026	53.72	54.29	53.17	54.07	54.07	1.12%	115,732
Sep 9, 2026	53.48	53.78	52.89	53.47	53.47	0.68%	84,253
Sep 8, 2026	52.51	53.74	52.25	53.11	53.11	0.78%	55,850
Sep 4, 2026	51.78	52.79	51.78	52.70	52.70	0.42%	30,980
Sep 3, 2026	52.83	52.83	52.04	52.48	52.48	-0.21%	42,479
Sep 2, 2026	51.76	52.69	51.63	52.59	52.59	1.15%	73,753
Sep 1, 2026	51.24	52.01	51.22	51.99	51.99	1.25%	75,440
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%	45,000
Aug 27, 2026	49.66	50.40	49.66	50.40	50.40	0.64%	32,595
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%	56,140