5 DAY PERFORMANCE
+6.37%
1 MONTH PERFORMANCE
+4.36%
3 MONTH PERFORMANCE
-9.75%
6 MONTH PERFORMANCE
-13.40%
YEAR-TO-DATE PERFORMANCE
-0.21%
1 YEAR PERFORMANCE
-17.83%
Global Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $45.04 | $44.84 (-0.44%) | $45.83 | $44.44 | 40.70 K | $1.52 B |
| 12/04/2025 | $43.57 | $45.69 (4.87%) | $46.00 | $43.30 | 43.82 K | $1.55 B |
| 12/03/2025 | $43.16 | $43.88 (1.67%) | $44.98 | $42.81 | 56.60 K | $1.49 B |
| 12/02/2025 | $44.01 | $43.23 (-1.77%) | $44.14 | $42.31 | 55.40 K | $1.47 B |
| 12/01/2025 | $43.12 | $43.67 (1.28%) | $44.58 | $42.52 | 47.00 K | $1.48 B |
| 11/28/2025 | $43.56 | $43.98 (0.96%) | $44.81 | $43.46 | 33.20 K | $1.49 B |
| 11/26/2025 | $43.56 | $43.63 (0.16%) | $44.79 | $42.88 | 32.60 K | $1.48 B |
| 11/25/2025 | $42.37 | $43.42 (2.48%) | $43.51 | $41.41 | 34.50 K | $1.47 B |
| 11/24/2025 | $42.00 | $42.13 (0.31%) | $43.88 | $41.12 | 44.80 K | $1.43 B |
| 11/21/2025 | $42.56 | $42.02 (-1.27%) | $43.61 | $42.02 | 44.41 K | $1.43 B |
| 11/20/2025 | $42.31 | $42.88 (1.35%) | $43.99 | $42.25 | 32.10 K | $1.45 B |
| 11/19/2025 | $42.00 | $42.42 (1%) | $42.80 | $42.00 | 23.85 K | $1.44 B |
| 11/18/2025 | $42.03 | $42.41 (0.9%) | $44.03 | $41.81 | 36.40 K | $1.44 B |
| 11/17/2025 | $43.20 | $42.30 (-2.08%) | $43.50 | $42.00 | 33.00 K | $1.43 B |
| 11/14/2025 | $43.06 | $43.46 (0.93%) | $44.57 | $42.39 | 65.24 K | $1.47 B |
| 11/13/2025 | $41.64 | $42.36 (1.73%) | $42.70 | $41.63 | 74.50 K | $1.44 B |
| 11/12/2025 | $41.72 | $41.42 (-0.72%) | $42.21 | $41.29 | 72.53 K | $1.40 B |
| 11/11/2025 | $41.07 | $41.98 (2.22%) | $42.25 | $40.77 | 192.51 K | $1.42 B |
| 11/10/2025 | $42.18 | $40.68 (-3.56%) | $42.18 | $40.00 | 124.11 K | $1.38 B |
| 11/07/2025 | $41.45 | $42.17 (1.74%) | $43.60 | $39.70 | 85.31 K | $1.43 B |
| 11/06/2025 | $45.31 | $44.51 (-1.77%) | $45.60 | $44.51 | 27.14 K | $1.51 B |
| 11/05/2025 | $44.01 | $45.19 (2.68%) | $45.22 | $44.01 | 40.80 K | $1.53 B |
| 11/04/2025 | $44.50 | $44.40 (-0.22%) | $45.10 | $43.97 | 50.90 K | $1.51 B |
| 11/03/2025 | $45.01 | $44.77 (-0.53%) | $46.02 | $44.63 | 59.60 K | $1.52 B |
| 10/31/2025 | $45.64 | $45.21 (-0.94%) | $45.81 | $44.51 | 52.81 K | $1.53 B |
| 10/30/2025 | $45.73 | $45.36 (-0.81%) | $46.37 | $44.18 | 53.70 K | $1.54 B |
| 10/29/2025 | $46.20 | $45.72 (-1.04%) | $46.37 | $45.58 | 19.11 K | $1.55 B |
| 10/28/2025 | $45.51 | $46.16 (1.43%) | $46.36 | $44.98 | 40.32 K | $1.57 B |
| 10/27/2025 | $45.53 | $45.61 (0.18%) | $45.91 | $45.08 | 18.10 K | $1.55 B |
| 10/24/2025 | $46.15 | $45.79 (-0.78%) | $46.37 | $45.34 | 21.51 K | $1.55 B |
| 10/23/2025 | $46.03 | $45.97 (-0.13%) | $46.25 | $45.30 | 21.70 K | $1.56 B |
| 10/22/2025 | $45.50 | $45.75 (0.55%) | $45.98 | $45.00 | 20.71 K | $1.55 B |
| 10/21/2025 | $45.01 | $45.37 (0.8%) | $45.65 | $44.85 | 22.10 K | $1.54 B |
| 10/20/2025 | $44.49 | $45.22 (1.64%) | $45.35 | $44.49 | 49.43 K | $1.53 B |
| 10/17/2025 | $43.83 | $44.94 (2.53%) | $44.94 | $43.31 | 50.80 K | $1.52 B |
| 10/16/2025 | $45.32 | $43.89 (-3.16%) | $45.32 | $43.86 | 46.12 K | $1.49 B |
| 10/15/2025 | $44.85 | $44.95 (0.22%) | $45.85 | $44.60 | 40.60 K | $1.52 B |
| 10/14/2025 | $45.51 | $44.75 (-1.67%) | $45.85 | $44.25 | 119.22 K | $1.52 B |
| 10/13/2025 | $44.01 | $45.28 (2.89%) | $45.50 | $44.01 | 35.71 K | $1.54 B |
| 10/10/2025 | $44.20 | $43.87 (-0.75%) | $45.28 | $43.75 | 53.52 K | $1.49 B |
| 10/09/2025 | $45.45 | $44.51 (-2.07%) | $45.75 | $44.51 | 58.10 K | $1.51 B |
| 10/08/2025 | $46.27 | $45.45 (-1.77%) | $46.64 | $45.37 | 34.04 K | $1.54 B |
| 10/07/2025 | $46.41 | $46.19 (-0.47%) | $46.41 | $45.68 | 30.40 K | $1.57 B |
| 10/06/2025 | $46.45 | $46.03 (-0.9%) | $46.91 | $46.00 | 60.00 K | $1.56 B |
| 10/03/2025 | $47.19 | $46.45 (-1.57%) | $47.80 | $46.09 | 47.20 K | $1.58 B |
| 10/02/2025 | $47.90 | $47.19 (-1.48%) | $47.90 | $47.03 | 41.00 K | $1.60 B |
| 10/01/2025 | $48.01 | $47.78 (-0.48%) | $48.06 | $47.55 | 56.60 K | $1.62 B |
| 09/30/2025 | $49.12 | $48.00 (-2.28%) | $49.22 | $47.62 | 120.10 K | $1.63 B |
| 09/29/2025 | $49.80 | $48.99 (-1.63%) | $49.80 | $48.66 | 68.51 K | $1.66 B |
| 09/26/2025 | $50.75 | $49.99 (-1.5%) | $50.91 | $49.82 | 76.63 K | $1.70 B |
| 09/25/2025 | $50.94 | $50.16 (-1.53%) | $50.94 | $49.83 | 63.60 K | $1.70 B |
| 09/24/2025 | $49.06 | $50.84 (3.63%) | $50.95 | $48.99 | 42.50 K | $1.72 B |
| 09/23/2025 | $49.13 | $49.28 (0.31%) | $50.00 | $48.92 | 39.80 K | $1.67 B |
| 09/22/2025 | $49.01 | $49.28 (0.55%) | $49.81 | $48.86 | 85.90 K | $1.67 B |
| 09/19/2025 | $50.63 | $49.24 (-2.75%) | $50.63 | $49.13 | 238.01 K | $1.67 B |
| 09/18/2025 | $50.72 | $50.85 (0.26%) | $51.37 | $50.41 | 62.51 K | $1.72 B |
| 09/17/2025 | $50.76 | $51.10 (0.67%) | $51.79 | $50.69 | 61.60 K | $1.73 B |
| 09/16/2025 | $50.33 | $51.15 (1.63%) | $51.42 | $50.33 | 57.45 K | $1.73 B |
| 09/15/2025 | $52.25 | $50.33 (-3.67%) | $52.29 | $50.33 | 141.20 K | $1.71 B |
| 09/12/2025 | $51.64 | $52.28 (1.24%) | $52.68 | $51.29 | 153.82 K | $1.77 B |
| 09/11/2025 | $51.55 | $51.75 (0.39%) | $52.23 | $51.49 | 49.60 K | $1.76 B |
| 09/10/2025 | $52.42 | $52.12 (-0.57%) | $53.15 | $51.71 | 63.22 K | $1.77 B |
| 09/09/2025 | $52.00 | $52.42 (0.81%) | $52.65 | $51.35 | 59.41 K | $1.78 B |
| 09/08/2025 | $51.68 | $52.05 (0.72%) | $52.26 | $50.88 | 182.42 K | $1.77 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
