5 DAY PERFORMANCE
+5.38%
1 MONTH PERFORMANCE
+14.17%
3 MONTH PERFORMANCE
+5.68%
6 MONTH PERFORMANCE
-8.99%
YEAR-TO-DATE PERFORMANCE
+14.17%
1 YEAR PERFORMANCE
-11.81%
Global Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $47.29 | $47.22 (-0.15%) | $47.79 | $45.76 | 35.40 K | $1.60 B |
| 01/29/2026 | $46.99 | $47.84 (1.81%) | $48.13 | $46.61 | 72.70 K | $1.62 B |
| 01/28/2026 | $46.00 | $46.75 (1.63%) | $47.11 | $45.69 | 41.70 K | $1.58 B |
| 01/27/2026 | $45.52 | $45.84 (0.7%) | $45.99 | $44.79 | 40.60 K | $1.55 B |
| 01/26/2026 | $44.35 | $45.34 (2.23%) | $45.35 | $44.25 | 28.80 K | $1.54 B |
| 01/23/2026 | $44.37 | $44.27 (-0.23%) | $45.00 | $44.25 | 25.94 K | $1.50 B |
| 01/22/2026 | $45.00 | $44.51 (-1.09%) | $45.02 | $44.19 | 26.50 K | $1.51 B |
| 01/21/2026 | $45.46 | $45.08 (-0.84%) | $45.60 | $44.49 | 33.05 K | $1.53 B |
| 01/20/2026 | $43.99 | $44.48 (1.11%) | $44.93 | $43.99 | 38.20 K | $1.51 B |
| 01/16/2026 | $44.81 | $44.36 (-1%) | $45.00 | $43.67 | 30.20 K | $1.50 B |
| 01/15/2026 | $43.84 | $45.32 (3.38%) | $45.33 | $43.21 | 43.00 K | $1.54 B |
| 01/14/2026 | $44.50 | $44.30 (-0.45%) | $45.00 | $43.91 | 23.00 K | $1.50 B |
| 01/13/2026 | $43.52 | $44.34 (1.88%) | $44.56 | $43.52 | 24.93 K | $1.50 B |
| 01/12/2026 | $42.93 | $43.46 (1.23%) | $43.61 | $42.17 | 29.60 K | $1.47 B |
| 01/09/2026 | $42.10 | $42.64 (1.28%) | $42.65 | $41.68 | 33.93 K | $1.44 B |
| 01/08/2026 | $40.00 | $41.90 (4.75%) | $42.38 | $40.00 | 67.64 K | $1.42 B |
| 01/07/2026 | $40.86 | $39.58 (-3.13%) | $40.86 | $39.58 | 68.70 K | $1.34 B |
| 01/06/2026 | $42.60 | $40.80 (-4.23%) | $42.98 | $40.51 | 61.27 K | $1.38 B |
| 01/05/2026 | $42.70 | $42.97 (0.63%) | $43.00 | $41.39 | 27.90 K | $1.46 B |
| 01/02/2026 | $41.77 | $42.26 (1.17%) | $42.73 | $41.03 | 51.80 K | $1.43 B |
| 12/31/2025 | $43.00 | $41.85 (-2.67%) | $43.00 | $41.15 | 39.13 K | $1.42 B |
| 12/30/2025 | $41.96 | $42.67 (1.69%) | $42.68 | $41.55 | 54.44 K | $1.45 B |
| 12/29/2025 | $42.52 | $42.04 (-1.13%) | $42.85 | $41.77 | 47.50 K | $1.43 B |
| 12/26/2025 | $42.50 | $42.58 (0.19%) | $42.66 | $41.53 | 37.10 K | $1.44 B |
| 12/24/2025 | $43.63 | $42.85 (-1.79%) | $43.63 | $42.85 | 14.70 K | $1.45 B |
| 12/23/2025 | $42.50 | $43.15 (1.53%) | $43.36 | $42.50 | 26.10 K | $1.46 B |
| 12/22/2025 | $43.11 | $42.80 (-0.72%) | $43.64 | $42.50 | 50.20 K | $1.45 B |
| 12/19/2025 | $42.40 | $43.21 (1.91%) | $43.25 | $42.20 | 271.70 K | $1.47 B |
| 12/18/2025 | $42.07 | $42.39 (0.76%) | $42.85 | $42.07 | 36.80 K | $1.44 B |
| 12/17/2025 | $42.06 | $42.19 (0.31%) | $42.35 | $41.76 | 31.81 K | $1.43 B |
| 12/16/2025 | $43.33 | $42.44 (-2.05%) | $43.33 | $41.86 | 61.03 K | $1.44 B |
| 12/15/2025 | $44.00 | $43.87 (-0.3%) | $44.00 | $43.05 | 41.11 K | $1.49 B |
| 12/12/2025 | $46.00 | $43.81 (-4.76%) | $46.00 | $43.42 | 43.30 K | $1.49 B |
| 12/11/2025 | $43.63 | $44.24 (1.4%) | $44.55 | $43.00 | 47.80 K | $1.50 B |
| 12/10/2025 | $43.93 | $43.80 (-0.3%) | $44.88 | $43.26 | 39.20 K | $1.49 B |
| 12/09/2025 | $44.28 | $44.15 (-0.29%) | $44.99 | $43.34 | 27.81 K | $1.50 B |
| 12/08/2025 | $44.53 | $44.52 (-0.02%) | $45.24 | $43.44 | 38.72 K | $1.51 B |
| 12/05/2025 | $45.04 | $44.84 (-0.44%) | $45.83 | $44.44 | 40.70 K | $1.52 B |
| 12/04/2025 | $43.57 | $45.69 (4.87%) | $46.00 | $43.30 | 43.82 K | $1.55 B |
| 12/03/2025 | $43.16 | $43.88 (1.67%) | $44.98 | $42.81 | 56.60 K | $1.49 B |
| 12/02/2025 | $44.01 | $43.23 (-1.77%) | $44.14 | $42.31 | 55.40 K | $1.47 B |
| 12/01/2025 | $43.12 | $43.67 (1.28%) | $44.58 | $42.52 | 47.00 K | $1.48 B |
| 11/28/2025 | $43.56 | $43.98 (0.96%) | $44.81 | $43.46 | 33.20 K | $1.49 B |
| 11/26/2025 | $43.56 | $43.63 (0.16%) | $44.79 | $42.88 | 32.60 K | $1.48 B |
| 11/25/2025 | $42.37 | $43.42 (2.48%) | $43.51 | $41.41 | 34.50 K | $1.47 B |
| 11/24/2025 | $42.00 | $42.13 (0.31%) | $43.88 | $41.12 | 44.80 K | $1.43 B |
| 11/21/2025 | $42.56 | $42.02 (-1.27%) | $43.61 | $42.02 | 44.41 K | $1.43 B |
| 11/20/2025 | $42.31 | $42.88 (1.35%) | $43.99 | $42.25 | 32.10 K | $1.45 B |
| 11/19/2025 | $42.00 | $42.42 (1%) | $42.80 | $42.00 | 23.85 K | $1.44 B |
| 11/18/2025 | $42.03 | $42.41 (0.9%) | $44.03 | $41.81 | 36.40 K | $1.44 B |
| 11/17/2025 | $43.20 | $42.30 (-2.08%) | $43.50 | $42.00 | 33.00 K | $1.43 B |
| 11/14/2025 | $43.06 | $43.46 (0.93%) | $44.57 | $42.39 | 65.24 K | $1.47 B |
| 11/13/2025 | $41.64 | $42.36 (1.73%) | $42.70 | $41.63 | 74.50 K | $1.44 B |
| 11/12/2025 | $41.72 | $41.42 (-0.72%) | $42.21 | $41.29 | 72.53 K | $1.40 B |
| 11/11/2025 | $41.07 | $41.98 (2.22%) | $42.25 | $40.77 | 192.51 K | $1.42 B |
| 11/10/2025 | $42.18 | $40.68 (-3.56%) | $42.18 | $40.00 | 124.11 K | $1.38 B |
| 11/07/2025 | $41.45 | $42.17 (1.74%) | $43.60 | $39.70 | 85.31 K | $1.43 B |
| 11/06/2025 | $45.31 | $44.51 (-1.77%) | $45.60 | $44.51 | 27.14 K | $1.51 B |
| 11/05/2025 | $44.01 | $45.19 (2.68%) | $45.22 | $44.01 | 40.80 K | $1.53 B |
| 11/04/2025 | $44.50 | $44.40 (-0.22%) | $45.10 | $43.97 | 50.90 K | $1.51 B |
| 11/03/2025 | $45.01 | $44.77 (-0.53%) | $46.02 | $44.63 | 59.60 K | $1.52 B |
| 10/31/2025 | $45.64 | $45.21 (-0.94%) | $45.81 | $44.51 | 52.81 K | $1.53 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.
