Global Partners LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	49.01	49.50	48.02	48.03	47.28	-2.95%	40,752
Jul 8, 2026	48.88	49.50	48.22	49.49	48.72	2.10%	150,276
Jul 7, 2026	47.67	48.96	47.23	48.47	47.72	2.87%	127,128
Jul 6, 2026	46.30	48.06	46.30	47.12	46.39	-0.74%	93,161
Jul 2, 2026	47.45	48.32	46.79	47.47	46.73	0.13%	186,222
Jul 1, 2026	46.55	47.45	46.55	47.41	46.67	1.76%	93,439
Jun 30, 2026	47.25	47.58	46.48	46.59	45.87	-0.91%	149,067
Jun 29, 2026	46.20	47.49	46.20	47.02	46.29	1.12%	132,364
Jun 26, 2026	46.16	47.06	45.91	46.50	45.78	0.69%	202,190
Jun 25, 2026	43.86	46.63	43.86	46.18	45.46	4.76%	334,891
Jun 24, 2026	46.00	46.50	43.82	44.08	43.39	-4.34%	221,431
Jun 23, 2026	43.44	46.52	43.44	46.08	45.36	6.94%	215,614
Jun 22, 2026	42.44	44.25	41.81	43.09	42.42	1.20%	99,368
Jun 18, 2026	43.36	43.63	41.93	42.58	41.92	-1.89%	538,955
Jun 17, 2026	43.20	44.07	42.10	43.40	42.73	0.49%	218,016
Jun 16, 2026	45.75	46.13	43.08	43.19	42.52	-5.31%	159,178
Jun 15, 2026	46.02	47.39	45.60	45.61	44.90	-3.23%	141,735
Jun 12, 2026	47.92	49.50	45.57	47.13	46.40	-5.06%	221,223
Jun 11, 2026	49.59	50.43	49.00	49.64	48.87	1.45%	87,717
Jun 10, 2026	48.76	50.58	48.76	48.93	48.17	1.47%	82,384
Jun 9, 2026	48.20	49.92	48.11	48.22	47.47	-1.27%	62,344
Jun 8, 2026	49.49	50.00	48.44	48.84	48.08	-0.55%	41,132
Jun 5, 2026	49.26	50.00	48.84	49.11	48.35	-0.83%	50,537
Jun 4, 2026	48.07	49.94	48.07	49.52	48.75	2.21%	62,857
Jun 3, 2026	49.50	49.75	48.11	48.45	47.70	-1.64%	42,661
Jun 2, 2026	47.64	49.50	47.64	49.26	48.49	2.63%	56,699
Jun 1, 2026	47.45	49.18	46.95	48.00	47.25	1.39%	87,714
May 29, 2026	47.72	48.04	46.48	47.34	46.60	-1.58%	61,696