5 DAY PERFORMANCE
+2.20%
1 MONTH PERFORMANCE
-9.75%
3 MONTH PERFORMANCE
-3.15%
6 MONTH PERFORMANCE
+1.03%
YEAR-TO-DATE PERFORMANCE
+14.53%
1 YEAR PERFORMANCE
+5.46%
Global Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $47.60 | $47.49 (-0.23%) | $47.96 | $46.81 | 32.10 K | $1.60 B |
| 10/07/2026 | $47.10 | $47.09 (-0.02%) | $47.68 | $46.15 | 87.50 K | $1.60 B |
| 10/06/2026 | $46.59 | $47.60 (2.17%) | $47.64 | $46.59 | 29.70 K | $1.61 B |
| 10/05/2026 | $46.51 | $46.46 (-0.11%) | $47.35 | $45.81 | 52.02 K | $1.58 B |
| 10/02/2026 | $46.00 | $46.90 (1.96%) | $47.45 | $46.00 | 24.20 K | $1.59 B |
| 10/01/2026 | $46.01 | $46.53 (1.13%) | $46.70 | $45.76 | 165.20 K | $1.58 B |
| 09/30/2026 | $46.44 | $46.30 (-0.3%) | $46.50 | $45.73 | 47.80 K | $1.57 B |
| 09/29/2026 | $47.00 | $46.44 (-1.19%) | $47.00 | $46.25 | 65.61 K | $1.58 B |
| 09/28/2026 | $47.54 | $47.17 (-0.78%) | $47.68 | $47.01 | 45.40 K | $1.60 B |
| 09/25/2026 | $47.95 | $47.54 (-0.86%) | $48.28 | $47.16 | 33.00 K | $1.61 B |
| 09/24/2026 | $48.41 | $47.85 (-1.16%) | $48.98 | $47.74 | 43.72 K | $1.62 B |
| 09/23/2026 | $49.76 | $48.18 (-3.18%) | $49.97 | $48.12 | 38.22 K | $1.63 B |
| 09/22/2026 | $50.22 | $49.25 (-1.93%) | $50.64 | $49.16 | 48.62 K | $1.67 B |
| 09/21/2026 | $49.16 | $50.62 (2.97%) | $50.63 | $48.96 | 74.40 K | $1.72 B |
| 09/18/2026 | $50.25 | $48.98 (-2.53%) | $50.73 | $48.98 | 99.51 K | $1.66 B |
| 09/17/2026 | $50.76 | $50.45 (-0.61%) | $51.36 | $50.12 | 50.95 K | $1.71 B |
| 09/16/2026 | $50.91 | $50.76 (-0.29%) | $51.21 | $50.06 | 53.93 K | $1.72 B |
| 09/15/2026 | $51.83 | $50.87 (-1.85%) | $51.83 | $50.59 | 83.00 K | $1.73 B |
| 09/14/2026 | $52.72 | $51.12 (-3.03%) | $52.90 | $51.11 | 57.22 K | $1.73 B |
| 09/11/2026 | $53.65 | $52.75 (-1.68%) | $53.74 | $52.12 | 37.43 K | $1.79 B |
| 09/10/2026 | $53.72 | $54.07 (0.65%) | $54.29 | $53.17 | 115.73 K | $1.83 B |
| 09/09/2026 | $53.48 | $53.47 (-0.02%) | $53.78 | $52.89 | 84.25 K | $1.81 B |
| 09/08/2026 | $52.51 | $53.11 (1.14%) | $53.74 | $52.25 | 55.85 K | $1.80 B |
| 09/04/2026 | $51.78 | $52.70 (1.78%) | $52.79 | $51.78 | 31.00 K | $1.79 B |
| 09/03/2026 | $52.83 | $52.48 (-0.66%) | $52.83 | $52.04 | 42.50 K | $1.78 B |
| 09/02/2026 | $51.76 | $52.59 (1.6%) | $52.69 | $51.63 | 73.80 K | $1.78 B |
| 09/01/2026 | $51.24 | $51.99 (1.46%) | $52.01 | $51.22 | 75.44 K | $1.76 B |
| 08/31/2026 | $50.37 | $51.35 (1.95%) | $51.56 | $50.37 | 44.50 K | $1.74 B |
| 08/28/2026 | $50.42 | $50.50 (0.16%) | $50.79 | $49.90 | 45.00 K | $1.71 B |
| 08/27/2026 | $49.66 | $50.40 (1.49%) | $50.40 | $49.66 | 32.60 K | $1.71 B |
| 08/26/2026 | $49.27 | $50.08 (1.64%) | $50.20 | $49.27 | 37.10 K | $1.70 B |
| 08/25/2026 | $50.39 | $49.74 (-1.29%) | $50.39 | $49.55 | 53.30 K | $1.69 B |
| 08/24/2026 | $50.02 | $50.41 (0.78%) | $50.50 | $49.72 | 68.12 K | $1.71 B |
| 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 |
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.
