5 DAY PERFORMANCE
-1.68%
1 MONTH PERFORMANCE
+4.51%
3 MONTH PERFORMANCE
-1.68%
6 MONTH PERFORMANCE
+13.15%
YEAR-TO-DATE PERFORMANCE
+14.53%
1 YEAR PERFORMANCE
-1.60%
Global Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $48.75 | $48.90 (0.31%) | $48.99 | $48.32 | 94.88 K | $1.65 B |
| 05/12/2026 | $48.11 | $48.74 (1.31%) | $48.75 | $47.00 | 28.55 K | $1.65 B |
| 05/11/2026 | $48.22 | $47.81 (-0.85%) | $48.75 | $47.65 | 78.51 K | $1.62 B |
| 05/08/2026 | $47.75 | $48.75 (2.09%) | $49.57 | $47.34 | 117.75 K | $1.65 B |
| 05/07/2026 | $47.86 | $47.75 (-0.23%) | $47.86 | $46.13 | 47.00 K | $1.62 B |
| 05/06/2026 | $48.48 | $47.84 (-1.32%) | $48.95 | $46.66 | 55.12 K | $1.62 B |
| 05/05/2026 | $47.96 | $48.51 (1.15%) | $49.00 | $47.80 | 16.94 K | $1.64 B |
| 05/04/2026 | $49.00 | $47.85 (-2.35%) | $49.33 | $47.81 | 23.92 K | $1.62 B |
| 05/01/2026 | $48.25 | $48.99 (1.53%) | $49.32 | $48.03 | 70.00 K | $1.66 B |
| 04/30/2026 | $47.50 | $48.24 (1.56%) | $48.78 | $45.81 | 44.55 K | $1.63 B |
| 04/29/2026 | $47.25 | $47.49 (0.51%) | $48.25 | $46.58 | 38.82 K | $1.61 B |
| 04/28/2026 | $46.14 | $47.23 (2.36%) | $47.25 | $45.60 | 34.44 K | $1.60 B |
| 04/27/2026 | $46.45 | $46.14 (-0.67%) | $46.83 | $46.02 | 18.81 K | $1.56 B |
| 04/24/2026 | $47.25 | $46.39 (-1.82%) | $47.25 | $45.80 | 15.54 K | $1.57 B |
| 04/23/2026 | $46.11 | $47.17 (2.3%) | $47.47 | $46.00 | 82.20 K | $1.59 B |
| 04/22/2026 | $45.87 | $46.36 (1.07%) | $46.61 | $45.04 | 44.84 K | $1.57 B |
| 04/21/2026 | $45.50 | $46.02 (1.14%) | $46.72 | $45.20 | 15.70 K | $1.56 B |
| 04/20/2026 | $45.47 | $45.48 (0.02%) | $46.16 | $45.34 | 25.30 K | $1.54 B |
| 04/17/2026 | $45.04 | $45.74 (1.55%) | $46.44 | $44.73 | 56.12 K | $1.55 B |
| 04/16/2026 | $45.66 | $45.26 (-0.88%) | $46.32 | $44.92 | 26.75 K | $1.53 B |
| 04/15/2026 | $44.96 | $45.44 (1.07%) | $46.35 | $44.96 | 20.50 K | $1.54 B |
| 04/14/2026 | $45.17 | $45.98 (1.79%) | $46.00 | $44.58 | 28.69 K | $1.55 B |
| 04/13/2026 | $46.71 | $45.86 (-1.82%) | $46.71 | $45.17 | 17.40 K | $1.55 B |
| 04/10/2026 | $45.66 | $45.96 (0.66%) | $46.44 | $45.66 | 14.70 K | $1.55 B |
| 04/09/2026 | $47.02 | $46.08 (-2%) | $47.98 | $45.45 | 34.00 K | $1.56 B |
| 04/08/2026 | $45.85 | $47.44 (3.47%) | $47.44 | $45.17 | 40.80 K | $1.60 B |
| 04/07/2026 | $45.78 | $46.44 (1.44%) | $46.74 | $45.03 | 21.70 K | $1.57 B |
| 04/06/2026 | $44.56 | $45.56 (2.24%) | $46.15 | $44.56 | 66.53 K | $1.54 B |
| 04/02/2026 | $43.89 | $45.00 (2.53%) | $45.27 | $43.89 | 79.89 K | $1.52 B |
| 04/01/2026 | $42.70 | $43.88 (2.76%) | $44.43 | $42.00 | 47.00 K | $1.48 B |
| 03/31/2026 | $42.90 | $42.10 (-1.86%) | $44.66 | $41.98 | 71.00 K | $1.42 B |
| 03/30/2026 | $44.24 | $42.40 (-4.16%) | $44.99 | $40.83 | 77.72 K | $1.43 B |
| 03/27/2026 | $44.46 | $44.37 (-0.2%) | $44.84 | $44.00 | 34.11 K | $1.50 B |
| 03/26/2026 | $44.97 | $45.00 (0.07%) | $45.74 | $44.12 | 73.80 K | $1.52 B |
| 03/25/2026 | $46.59 | $45.11 (-3.18%) | $46.59 | $44.01 | 39.42 K | $1.52 B |
| 03/24/2026 | $46.13 | $46.17 (0.09%) | $46.78 | $45.54 | 37.10 K | $1.56 B |
| 03/23/2026 | $46.81 | $46.42 (-0.83%) | $47.29 | $46.26 | 45.23 K | $1.57 B |
| 03/20/2026 | $48.50 | $46.64 (-3.84%) | $48.50 | $46.64 | 213.85 K | $1.58 B |
| 03/19/2026 | $48.00 | $48.49 (1.02%) | $48.50 | $47.62 | 30.90 K | $1.64 B |
| 03/18/2026 | $47.47 | $47.92 (0.95%) | $47.94 | $47.00 | 33.61 K | $1.62 B |
| 03/17/2026 | $47.45 | $47.47 (0.04%) | $48.24 | $46.55 | 38.90 K | $1.60 B |
| 03/16/2026 | $46.58 | $47.37 (1.7%) | $47.37 | $46.37 | 25.80 K | $1.60 B |
| 03/13/2026 | $47.03 | $46.48 (-1.17%) | $47.94 | $45.56 | 57.93 K | $1.57 B |
| 03/12/2026 | $47.58 | $47.63 (0.11%) | $48.11 | $47.03 | 32.15 K | $1.61 B |
| 03/11/2026 | $47.49 | $47.66 (0.36%) | $48.44 | $47.41 | 29.26 K | $1.61 B |
| 03/10/2026 | $47.75 | $47.62 (-0.27%) | $48.83 | $47.61 | 39.40 K | $1.61 B |
| 03/09/2026 | $47.79 | $48.00 (0.44%) | $48.44 | $47.18 | 32.85 K | $1.62 B |
| 03/06/2026 | $48.50 | $47.61 (-1.84%) | $49.03 | $47.41 | 32.80 K | $1.61 B |
| 03/05/2026 | $47.76 | $48.50 (1.55%) | $48.91 | $47.76 | 68.32 K | $1.64 B |
| 03/04/2026 | $49.17 | $48.24 (-1.89%) | $49.17 | $47.79 | 26.14 K | $1.63 B |
| 03/03/2026 | $48.75 | $49.04 (0.59%) | $49.17 | $47.17 | 63.11 K | $1.66 B |
| 03/02/2026 | $47.20 | $48.74 (3.26%) | $48.74 | $45.99 | 37.92 K | $1.65 B |
| 02/27/2026 | $48.50 | $46.98 (-3.13%) | $48.74 | $46.38 | 71.32 K | $1.59 B |
| 02/26/2026 | $47.47 | $48.37 (1.9%) | $48.50 | $47.37 | 46.31 K | $1.64 B |
| 02/25/2026 | $48.20 | $48.06 (-0.29%) | $48.64 | $47.35 | 45.93 K | $1.62 B |
| 02/24/2026 | $48.49 | $48.19 (-0.62%) | $49.10 | $48.00 | 58.72 K | $1.63 B |
| 02/23/2026 | $48.39 | $48.73 (0.7%) | $48.73 | $47.41 | 36.90 K | $1.65 B |
| 02/20/2026 | $48.25 | $48.48 (0.48%) | $49.33 | $47.90 | 61.80 K | $1.64 B |
| 02/19/2026 | $48.50 | $48.49 (-0.02%) | $48.50 | $47.74 | 31.83 K | $1.64 B |
| 02/18/2026 | $47.89 | $48.44 (1.15%) | $48.71 | $47.75 | 28.91 K | $1.64 B |
| 02/17/2026 | $48.75 | $47.74 (-2.07%) | $48.75 | $47.44 | 23.53 K | $1.62 B |
| 02/13/2026 | $48.47 | $48.75 (0.58%) | $49.16 | $47.87 | 70.14 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.
