Global Partners LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	47.25	47.58	46.48	46.59	46.59	-0.91%	149,067
Jun 29, 2026	46.20	47.49	46.20	47.02	47.02	1.12%	132,364
Jun 26, 2026	46.16	47.06	45.91	46.50	46.50	0.69%	195,301
Jun 25, 2026	43.86	46.63	43.86	46.18	46.18	4.76%	235,006
Jun 24, 2026	46.00	46.50	43.82	44.08	44.08	-4.34%	221,417
Jun 23, 2026	43.44	46.52	43.44	46.08	46.08	6.94%	215,614
Jun 22, 2026	42.44	44.25	41.81	43.09	43.09	1.20%	99,368
Jun 18, 2026	43.36	43.63	41.93	42.58	42.58	-1.89%	538,940
Jun 17, 2026	43.20	44.07	42.10	43.40	43.40	0.49%	218,016
Jun 16, 2026	45.75	46.13	43.08	43.19	43.19	-5.31%	159,173
Jun 15, 2026	46.02	47.39	45.60	45.61	45.61	-3.23%	141,714
Jun 12, 2026	47.92	49.50	45.57	47.13	47.13	-5.06%	221,217
Jun 11, 2026	49.59	50.43	49.00	49.64	49.64	1.45%	87,422
Jun 10, 2026	48.76	50.58	48.76	48.93	48.93	1.47%	82,373
Jun 9, 2026	48.20	49.92	48.11	48.22	48.22	-1.27%	62,343
Jun 8, 2026	49.49	50.00	48.44	48.84	48.84	-0.55%	41,130
Jun 5, 2026	49.26	50.00	48.84	49.11	49.11	-0.83%	50,532
Jun 4, 2026	48.07	49.94	48.07	49.52	49.52	2.21%	62,623
Jun 3, 2026	49.50	49.75	48.37	48.45	48.45	-1.64%	42,661
Jun 2, 2026	47.64	49.50	47.64	49.26	49.26	2.62%	56,699
Jun 1, 2026	47.45	49.18	46.95	48.00	48.00	1.39%	87,714
May 29, 2026	47.72	48.04	46.48	47.34	47.34	-1.58%	61,691
May 28, 2026	47.82	48.76	47.62	48.10	48.10	1.97%	40,692
May 27, 2026	49.03	49.25	47.17	47.17	47.17	-3.34%	67,158
May 26, 2026	49.31	49.66	48.51	48.80	48.80	-1.65%	70,985
May 22, 2026	49.98	50.58	49.62	49.62	49.62	-1.27%	85,202
May 21, 2026	51.83	52.00	49.95	50.26	50.26	-2.82%	71,855
May 20, 2026	49.89	52.00	49.49	51.72	51.72	3.34%	180,773
May 19, 2026	48.90	50.24	48.01	50.05	50.05	2.35%	172,828
May 18, 2026	49.14	49.65	48.64	48.90	48.90	-0.65%	106,945
May 15, 2026	49.70	50.05	48.76	49.22	49.22	-0.55%	138,935
May 14, 2026	49.00	50.30	48.37	49.49	49.49	1.21%	178,761
May 13, 2026	48.75	48.99	48.32	48.90	48.90	0.33%	94,882
May 12, 2026	48.11	48.75	47.00	48.74	48.74	1.95%	28,547
May 11, 2026	48.22	48.75	47.65	47.81	47.81	-0.36%	78,509
May 8, 2026	47.75	49.57	47.34	48.75	47.99	2.09%	117,747
May 7, 2026	47.86	47.86	46.13	47.75	47.00	-0.19%	46,986
May 6, 2026	48.48	48.95	46.66	47.84	47.09	-1.38%	55,115
May 5, 2026	47.96	49.00	47.80	48.51	47.75	1.38%	16,940
May 4, 2026	49.00	49.33	47.81	47.85	47.10	-2.33%	23,921
May 1, 2026	48.25	49.32	48.03	48.99	48.22	1.55%	69,985
Apr 30, 2026	47.50	48.78	45.81	48.24	47.48	1.58%	44,549
Apr 29, 2026	47.25	48.25	46.58	47.49	46.74	0.55%	38,817
Apr 28, 2026	46.14	47.25	45.60	47.23	46.49	2.36%	34,439
Apr 27, 2026	46.45	46.83	46.02	46.14	45.42	-0.54%	18,811
Apr 24, 2026	47.25	47.25	45.80	46.39	45.66	-1.65%	15,535
Apr 23, 2026	46.11	47.47	46.00	47.17	46.43	1.75%	82,159
Apr 22, 2026	45.87	46.61	45.04	46.36	45.63	0.74%	44,835
Apr 21, 2026	45.50	46.72	45.20	46.02	45.30	1.19%	15,664
Apr 20, 2026	45.47	46.16	45.34	45.48	44.77	-0.57%	25,296