5 DAY PERFORMANCE
+4.01%
1 MONTH PERFORMANCE
-0.35%
3 MONTH PERFORMANCE
+8.02%
6 MONTH PERFORMANCE
+12.56%
YEAR-TO-DATE PERFORMANCE
+14.53%
1 YEAR PERFORMANCE
-8.79%
Global Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $49.98 | $49.62 (-0.72%) | $50.58 | $49.62 | 85.20 K | $1.68 B |
| 05/21/2026 | $51.83 | $50.26 (-3.03%) | $52.00 | $49.95 | 71.90 K | $1.70 B |
| 05/20/2026 | $49.89 | $51.72 (3.67%) | $52.00 | $49.49 | 180.80 K | $1.75 B |
| 05/19/2026 | $48.90 | $50.05 (2.35%) | $50.24 | $48.01 | 172.85 K | $1.70 B |
| 05/18/2026 | $49.14 | $48.90 (-0.49%) | $49.65 | $48.64 | 106.95 K | $1.66 B |
| 05/15/2026 | $49.70 | $49.22 (-0.97%) | $50.05 | $48.76 | 138.94 K | $1.67 B |
| 05/14/2026 | $49.00 | $49.49 (1%) | $50.30 | $48.37 | 178.80 K | $1.68 B |
| 05/13/2026 | $48.75 | $48.90 (0.31%) | $48.99 | $48.32 | 94.90 K | $1.66 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 | $1.60 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 | $1.56 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 | $1.56 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 | $1.61 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 | $1.49 B |
| 03/31/2026 | $42.90 | $42.10 (-1.86%) | $44.66 | $41.98 | 71.00 K | $1.43 B |
| 03/30/2026 | $44.24 | $42.40 (-4.16%) | $44.99 | $40.83 | 77.72 K | $1.44 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.
