5 DAY PERFORMANCE
-12.32%
1 MONTH PERFORMANCE
-15.98%
3 MONTH PERFORMANCE
-14.87%
6 MONTH PERFORMANCE
+6.59%
YEAR-TO-DATE PERFORMANCE
+0.73%
1 YEAR PERFORMANCE
+1.23%
Global Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $54.35 | $53.95 (-0.74%) | $54.92 | $53.84 | 60,796 | $1.84 B |
| 03/11/2025 | $53.20 | $54.71 (2.84%) | $54.71 | $52.76 | 77,200 | $1.84 B |
| 03/10/2025 | $52.46 | $53.83 (2.61%) | $54.59 | $52.39 | 67,914 | $1.81 B |
| 03/07/2025 | $52.22 | $53.48 (2.41%) | $54.05 | $51.30 | 75,000 | $1.80 B |
| 03/06/2025 | $53.86 | $52.90 (-1.78%) | $53.98 | $52.11 | 58,724 | $1.78 B |
| 03/05/2025 | $55.00 | $54.55 (-0.82%) | $56.00 | $53.32 | 56,900 | $1.84 B |
| 03/04/2025 | $55.60 | $55.37 (-0.41%) | $56.13 | $54.82 | 72,600 | $1.87 B |
| 03/03/2025 | $57.63 | $57.26 (-0.64%) | $58.11 | $55.54 | 66,602 | $1.93 B |
| 02/28/2025 | $53.26 | $57.43 (7.83%) | $57.64 | $53.26 | 113,128 | $1.94 B |
| 02/27/2025 | $58.83 | $56.57 (-3.84%) | $58.83 | $56.57 | 87,713 | $1.91 B |
| 02/26/2025 | $58.84 | $58.35 (-0.83%) | $59.20 | $58.10 | 92,926 | $1.97 B |
| 02/25/2025 | $58.54 | $58.17 (-0.63%) | $58.65 | $56.58 | 48,404 | $1.96 B |
| 02/24/2025 | $58.03 | $58.21 (0.31%) | $58.68 | $56.81 | 54,208 | $1.97 B |
| 02/21/2025 | $59.89 | $58.23 (-2.77%) | $60.00 | $57.74 | 47,100 | $1.97 B |
| 02/20/2025 | $58.08 | $59.88 (3.1%) | $59.93 | $57.00 | 65,498 | $2.02 B |
| 02/19/2025 | $58.43 | $58.38 (-0.09%) | $59.08 | $57.33 | 58,400 | $1.97 B |
| 02/18/2025 | $56.90 | $59.42 (4.43%) | $59.42 | $56.72 | 59,515 | $2.01 B |
| 02/14/2025 | $57.26 | $57.23 (-0.05%) | $58.10 | $57.06 | 49,900 | $1.93 B |
| 02/13/2025 | $56.29 | $57.13 (1.49%) | $57.16 | $55.79 | 50,115 | $1.93 B |
| 02/12/2025 | $56.32 | $55.81 (-0.91%) | $56.72 | $55.02 | 52,400 | $1.89 B |
| 02/11/2025 | $57.45 | $56.25 (-2.09%) | $57.45 | $56.00 | 76,426 | $1.90 B |
| 02/10/2025 | $57.22 | $57.45 (0.4%) | $58.87 | $56.83 | 266,219 | $1.94 B |
| 02/07/2025 | $57.65 | $58.05 (0.69%) | $58.86 | $57.31 | 96,800 | $1.96 B |
| 02/06/2025 | $57.99 | $58.25 (0.45%) | $58.25 | $56.39 | 84,400 | $1.97 B |
| 02/05/2025 | $58.91 | $57.99 (-1.56%) | $59.03 | $56.47 | 91,900 | $1.96 B |
| 02/04/2025 | $55.80 | $58.01 (3.96%) | $58.47 | $54.78 | 159,100 | $1.96 B |
| 02/03/2025 | $52.62 | $56.75 (7.85%) | $56.75 | $52.62 | 138,100 | $1.92 B |
| 01/31/2025 | $56.47 | $54.18 (-4.06%) | $57.22 | $54.07 | 248,722 | $1.83 B |
| 01/30/2025 | $52.80 | $56.69 (7.37%) | $56.69 | $50.90 | 754,200 | $1.92 B |
| 01/29/2025 | $53.00 | $53.10 (0.19%) | $53.76 | $51.33 | 86,800 | $1.79 B |
| 01/28/2025 | $51.17 | $52.70 (2.99%) | $52.83 | $50.63 | 110,418 | $1.78 B |
| 01/27/2025 | $51.85 | $50.46 (-2.68%) | $51.96 | $50.15 | 57,310 | $1.70 B |
| 01/24/2025 | $51.12 | $51.42 (0.59%) | $52.93 | $50.98 | 91,800 | $1.74 B |
| 01/23/2025 | $51.67 | $51.67 (0%) | $52.48 | $50.44 | 91,400 | $1.75 B |
| 01/22/2025 | $53.01 | $51.89 (-2.11%) | $53.38 | $51.70 | 74,200 | $1.75 B |
| 01/21/2025 | $52.81 | $53.27 (0.87%) | $53.87 | $51.60 | 65,900 | $1.80 B |
| 01/17/2025 | $52.40 | $52.86 (0.88%) | $53.48 | $51.40 | 60,400 | $1.79 B |
| 01/16/2025 | $48.80 | $52.48 (7.54%) | $52.49 | $48.80 | 68,100 | $1.77 B |
| 01/15/2025 | $49.90 | $49.55 (-0.7%) | $50.87 | $49.50 | 61,200 | $1.67 B |
| 01/14/2025 | $45.89 | $49.08 (6.95%) | $49.97 | $45.89 | 53,100 | $1.66 B |
| 01/13/2025 | $46.75 | $46.26 (-1.05%) | $47.74 | $45.20 | 78,004 | $1.56 B |
| 01/10/2025 | $47.75 | $46.75 (-2.09%) | $47.75 | $46.23 | 35,000 | $1.58 B |
| 01/08/2025 | $45.71 | $47.75 (4.46%) | $47.75 | $45.42 | 38,646 | $1.61 B |
| 01/07/2025 | $46.65 | $46.00 (-1.39%) | $46.99 | $45.70 | 44,538 | $1.55 B |
| 01/06/2025 | $46.89 | $46.89 (0%) | $48.66 | $46.73 | 27,046 | $1.58 B |
| 01/03/2025 | $47.43 | $47.25 (-0.38%) | $47.98 | $46.82 | 107,900 | $1.60 B |
| 01/02/2025 | $47.25 | $46.91 (-0.72%) | $48.35 | $45.77 | 168,129 | $1.58 B |
| 12/31/2024 | $46.50 | $46.55 (0.11%) | $47.90 | $46.15 | 21,542 | $1.57 B |
| 12/30/2024 | $47.74 | $46.22 (-3.18%) | $47.89 | $46.11 | 64,527 | $1.56 B |
| 12/27/2024 | $47.75 | $48.10 (0.73%) | $48.25 | $47.12 | 67,034 | $1.62 B |
| 12/26/2024 | $48.86 | $48.10 (-1.56%) | $49.21 | $47.61 | 60,400 | $1.62 B |
| 12/24/2024 | $47.54 | $49.38 (3.87%) | $49.73 | $47.18 | 36,900 | $1.67 B |
| 12/23/2024 | $47.00 | $47.88 (1.87%) | $47.89 | $44.99 | 71,427 | $1.62 B |
| 12/20/2024 | $47.10 | $47.87 (1.63%) | $49.28 | $47.10 | 225,100 | $1.62 B |
| 12/19/2024 | $46.97 | $47.04 (0.15%) | $48.41 | $46.97 | 93,400 | $1.59 B |
| 12/18/2024 | $48.00 | $46.53 (-3.06%) | $49.59 | $45.69 | 91,100 | $1.57 B |
| 12/17/2024 | $51.11 | $48.57 (-4.97%) | $51.11 | $48.52 | 229,200 | $1.64 B |
| 12/16/2024 | $53.40 | $51.19 (-4.14%) | $54.00 | $50.76 | 67,209 | $1.73 B |
| 12/13/2024 | $55.54 | $53.37 (-3.91%) | $56.61 | $53.28 | 143,000 | $1.80 B |
| 12/12/2024 | $54.15 | $55.08 (1.72%) | $55.61 | $52.73 | 72,100 | $1.86 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.
