5 DAY PERFORMANCE
-5.35%
1 MONTH PERFORMANCE
-0.93%
3 MONTH PERFORMANCE
-3.41%
6 MONTH PERFORMANCE
-0.54%
YEAR-TO-DATE PERFORMANCE
+14.53%
1 YEAR PERFORMANCE
-5.96%
Global Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $50.75 | $50.38 (-0.73%) | $50.75 | $49.88 | 56.14 K | $1.71 B |
| 08/20/2026 | $50.50 | $50.57 (0.14%) | $50.95 | $50.29 | 55.21 K | $1.72 B |
| 08/19/2026 | $50.90 | $50.64 (-0.51%) | $51.13 | $50.08 | 57.10 K | $1.72 B |
| 08/18/2026 | $51.45 | $50.75 (-1.36%) | $51.46 | $50.56 | 53.62 K | $1.72 B |
| 08/17/2026 | $50.83 | $50.88 (0.1%) | $51.54 | $50.46 | 88.73 K | $1.73 B |
| 08/14/2026 | $50.00 | $50.83 (1.66%) | $51.14 | $50.00 | 121.64 K | $1.72 B |
| 08/13/2026 | $50.88 | $49.83 (-2.06%) | $51.25 | $49.72 | 72.04 K | $1.69 B |
| 08/12/2026 | $49.06 | $50.80 (3.55%) | $51.58 | $49.06 | 126.00 K | $1.72 B |
| 08/11/2026 | $49.60 | $50.01 (0.83%) | $50.08 | $48.83 | 148.53 K | $1.70 B |
| 08/10/2026 | $49.20 | $50.01 (1.65%) | $50.01 | $48.80 | 217.50 K | $1.70 B |
| 08/07/2026 | $49.17 | $50.18 (2.05%) | $50.36 | $48.69 | 149.30 K | $1.70 B |
| 08/06/2026 | $48.49 | $48.52 (0.06%) | $49.35 | $48.15 | 51.11 K | $1.65 B |
| 08/05/2026 | $49.46 | $48.65 (-1.64%) | $49.59 | $48.50 | 67.83 K | $1.65 B |
| 08/04/2026 | $49.10 | $49.24 (0.29%) | $49.54 | $48.75 | 61.94 K | $1.67 B |
| 08/03/2026 | $49.68 | $49.75 (0.14%) | $49.96 | $48.76 | 110.60 K | $1.69 B |
| 07/31/2026 | $47.78 | $49.47 (3.54%) | $49.71 | $47.78 | 94.92 K | $1.68 B |
| 07/30/2026 | $49.20 | $48.97 (-0.47%) | $49.60 | $48.57 | 75.63 K | $1.66 B |
| 07/29/2026 | $49.04 | $48.46 (-1.18%) | $49.75 | $48.24 | 87.90 K | $1.64 B |
| 07/28/2026 | $47.87 | $48.63 (1.59%) | $49.08 | $47.87 | 34.84 K | $1.65 B |
| 07/27/2026 | $48.38 | $48.22 (-0.33%) | $49.25 | $48.03 | 46.64 K | $1.63 B |
| 07/24/2026 | $48.25 | $48.38 (0.27%) | $49.25 | $48.25 | 59.00 K | $1.64 B |
| 07/23/2026 | $48.94 | $48.32 (-1.27%) | $49.17 | $48.27 | 48.90 K | $1.64 B |
| 07/22/2026 | $48.81 | $49.07 (0.53%) | $49.25 | $48.53 | 49.70 K | $1.66 B |
| 07/21/2026 | $48.39 | $48.25 (-0.29%) | $48.78 | $47.62 | 59.42 K | $1.64 B |
| 07/20/2026 | $48.06 | $48.35 (0.6%) | $48.63 | $47.99 | 46.61 K | $1.64 B |
| 07/17/2026 | $49.08 | $47.80 (-2.61%) | $49.24 | $47.77 | 71.00 K | $1.62 B |
| 07/16/2026 | $48.08 | $48.84 (1.58%) | $49.50 | $47.36 | 62.23 K | $1.66 B |
| 07/15/2026 | $48.50 | $47.86 (-1.32%) | $49.18 | $47.61 | 51.10 K | $1.62 B |
| 07/14/2026 | $48.72 | $48.76 (0.08%) | $49.24 | $48.15 | 57.80 K | $1.65 B |
| 07/13/2026 | $48.82 | $48.73 (-0.18%) | $48.95 | $46.56 | 67.61 K | $1.65 B |
| 07/10/2026 | $48.55 | $48.33 (-0.45%) | $48.69 | $47.88 | 45.60 K | $1.64 B |
| 07/09/2026 | $49.01 | $48.03 (-2%) | $49.50 | $48.02 | 40.80 K | $1.63 B |
| 07/08/2026 | $48.88 | $49.49 (1.25%) | $49.50 | $48.22 | 150.30 K | $1.68 B |
| 07/07/2026 | $47.67 | $48.47 (1.68%) | $48.96 | $47.23 | 127.13 K | $1.64 B |
| 07/06/2026 | $46.30 | $47.12 (1.77%) | $48.06 | $46.30 | 93.20 K | $1.60 B |
| 07/02/2026 | $47.45 | $47.47 (0.04%) | $48.32 | $46.79 | 186.22 K | $1.61 B |
| 07/01/2026 | $46.55 | $47.41 (1.85%) | $47.45 | $46.55 | 93.44 K | $1.61 B |
| 06/30/2026 | $47.25 | $46.59 (-1.4%) | $47.58 | $46.48 | 149.10 K | $1.58 B |
| 06/29/2026 | $46.20 | $47.02 (1.77%) | $47.49 | $46.20 | 132.40 K | $1.59 B |
| 06/26/2026 | $46.16 | $46.50 (0.74%) | $47.06 | $45.91 | 202.20 K | $1.58 B |
| 06/25/2026 | $43.86 | $46.18 (5.29%) | $46.63 | $43.86 | 334.90 K | $1.56 B |
| 06/24/2026 | $46.00 | $44.08 (-4.17%) | $46.50 | $43.82 | 221.43 K | $1.49 B |
| 06/23/2026 | $43.44 | $46.08 (6.08%) | $46.52 | $43.44 | 215.61 K | $1.56 B |
| 06/22/2026 | $42.44 | $43.09 (1.53%) | $44.25 | $41.81 | 99.40 K | $1.46 B |
| 06/18/2026 | $43.36 | $42.58 (-1.8%) | $43.63 | $41.93 | 538.96 K | $1.44 B |
| 06/17/2026 | $43.20 | $43.40 (0.46%) | $44.07 | $42.10 | 218.02 K | $1.47 B |
| 06/16/2026 | $45.75 | $43.19 (-5.6%) | $46.13 | $43.08 | 159.20 K | $1.46 B |
| 06/15/2026 | $46.02 | $45.61 (-0.89%) | $47.39 | $45.60 | 141.74 K | $1.55 B |
| 06/12/2026 | $47.92 | $47.13 (-1.65%) | $49.49 | $45.57 | 221.22 K | $1.60 B |
| 06/11/2026 | $49.59 | $49.64 (0.1%) | $50.43 | $49.00 | 87.72 K | $1.68 B |
| 06/10/2026 | $48.76 | $48.93 (0.35%) | $50.58 | $48.76 | 82.40 K | $1.66 B |
| 06/09/2026 | $48.20 | $48.22 (0.04%) | $49.92 | $48.11 | 62.34 K | $1.63 B |
| 06/08/2026 | $49.49 | $48.84 (-1.31%) | $50.00 | $48.44 | 41.13 K | $1.66 B |
| 06/05/2026 | $49.26 | $49.11 (-0.3%) | $50.00 | $48.84 | 50.54 K | $1.66 B |
| 06/04/2026 | $48.07 | $49.52 (3.02%) | $49.94 | $48.07 | 62.90 K | $1.68 B |
| 06/03/2026 | $49.50 | $48.45 (-2.12%) | $49.75 | $48.11 | 42.70 K | $1.64 B |
| 06/02/2026 | $47.64 | $49.26 (3.4%) | $49.50 | $47.64 | 56.70 K | $1.67 B |
| 06/01/2026 | $47.45 | $48.00 (1.16%) | $49.18 | $46.95 | 87.71 K | $1.63 B |
| 05/29/2026 | $47.72 | $47.34 (-0.8%) | $48.04 | $46.48 | 61.70 K | $1.60 B |
| 05/28/2026 | $47.82 | $48.10 (0.59%) | $48.76 | $47.62 | 40.70 K | $1.63 B |
| 05/27/2026 | $49.03 | $47.17 (-3.79%) | $49.25 | $47.17 | 67.20 K | $1.60 B |
| 05/26/2026 | $49.31 | $48.80 (-1.03%) | $49.66 | $48.51 | 71.00 K | $1.65 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.
