-
5 DAY PERFORMANCE
-2.41% -
1 MONTH PERFORMANCE
-1.68% -
3 MONTH PERFORMANCE
-2.48% -
6 MONTH PERFORMANCE
+0.27% -
YEAR-TO-DATE PERFORMANCE
+5.18% -
1 YEAR PERFORMANCE
+25.99%
Global Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $44.42 | $44.70 (0.63%) | $44.88 | $44.22 | 37,602 | $1.52 B |
| 09/26/2024 | $45.57 | $44.44 (-2.48%) | $45.86 | $44.12 | 27,700 | $1.51 B |
| 09/25/2024 | $45.74 | $45.62 (-0.26%) | $45.74 | $45.07 | 32,800 | $1.55 B |
| 09/24/2024 | $46.48 | $45.60 (-1.89%) | $46.50 | $45.37 | 27,800 | $1.55 B |
| 09/23/2024 | $45.07 | $46.51 (3.2%) | $46.62 | $44.63 | 32,600 | $1.58 B |
| 09/20/2024 | $44.23 | $45.15 (2.08%) | $45.50 | $43.45 | 231,219 | $1.53 B |
| 09/19/2024 | $44.00 | $43.92 (-0.18%) | $44.19 | $43.45 | 43,641 | $1.49 B |
| 09/18/2024 | $43.53 | $43.51 (-0.05%) | $44.35 | $42.88 | 60,900 | $1.48 B |
| 09/17/2024 | $42.90 | $44.01 (2.59%) | $44.04 | $42.90 | 41,800 | $1.49 B |
| 09/16/2024 | $43.01 | $43.00 (-0.02%) | $43.63 | $42.39 | 98,200 | $1.46 B |
| 09/13/2024 | $43.70 | $43.03 (-1.53%) | $44.58 | $42.12 | 100,438 | $1.46 B |
| 09/12/2024 | $42.24 | $43.99 (4.14%) | $45.00 | $42.24 | 46,901 | $1.49 B |
| 09/11/2024 | $43.31 | $42.41 (-2.08%) | $44.22 | $42.41 | 59,100 | $1.44 B |
| 09/10/2024 | $43.34 | $43.39 (0.12%) | $44.83 | $41.64 | 131,120 | $1.47 B |
| 09/09/2024 | $42.07 | $42.95 (2.09%) | $43.74 | $42.07 | 41,500 | $1.46 B |
| 09/06/2024 | $41.95 | $42.26 (0.74%) | $43.27 | $41.95 | 74,104 | $1.43 B |
| 09/05/2024 | $41.47 | $42.15 (1.64%) | $42.95 | $41.09 | 39,809 | $1.43 B |
| 09/04/2024 | $42.32 | $40.93 (-3.28%) | $42.51 | $40.66 | 89,845 | $1.39 B |
| 09/03/2024 | $44.99 | $41.96 (-6.73%) | $44.99 | $40.89 | 156,900 | $1.42 B |
| 08/30/2024 | $45.26 | $45.08 (-0.4%) | $45.75 | $44.71 | 64,312 | $1.53 B |
| 08/29/2024 | $42.86 | $45.26 (5.6%) | $45.57 | $42.86 | 78,200 | $1.53 B |
| 08/28/2024 | $42.21 | $42.98 (1.82%) | $43.28 | $42.21 | 92,022 | $1.46 B |
| 08/27/2024 | $42.66 | $42.63 (-0.07%) | $43.25 | $42.25 | 57,826 | $1.45 B |
| 08/26/2024 | $42.70 | $43.24 (1.26%) | $43.55 | $42.60 | 40,309 | $1.47 B |
| 08/23/2024 | $42.03 | $42.76 (1.74%) | $43.03 | $41.74 | 30,215 | $1.45 B |
| 08/22/2024 | $42.94 | $42.13 (-1.89%) | $42.94 | $41.89 | 46,400 | $1.43 B |
| 08/21/2024 | $42.19 | $42.48 (0.69%) | $43.45 | $42.13 | 59,000 | $1.44 B |
| 08/20/2024 | $42.15 | $42.34 (0.45%) | $42.87 | $41.86 | 50,549 | $1.44 B |
| 08/19/2024 | $41.58 | $41.86 (0.67%) | $42.21 | $41.35 | 52,705 | $1.42 B |
| 08/16/2024 | $40.07 | $41.88 (4.52%) | $41.88 | $39.89 | 42,719 | $1.42 B |
| 08/15/2024 | $39.30 | $40.35 (2.67%) | $41.17 | $39.07 | 64,236 | $1.37 B |
| 08/14/2024 | $37.50 | $39.28 (4.75%) | $39.30 | $37.00 | 132,200 | $1.33 B |
| 08/13/2024 | $37.98 | $37.30 (-1.79%) | $38.47 | $37.04 | 140,600 | $1.26 B |
| 08/12/2024 | $39.51 | $37.58 (-4.88%) | $39.94 | $37.39 | 96,400 | $1.27 B |
| 08/09/2024 | $39.79 | $39.51 (-0.7%) | $40.79 | $39.17 | 49,100 | $1.34 B |
| 08/08/2024 | $39.52 | $39.95 (1.09%) | $40.75 | $38.30 | 185,636 | $1.35 B |
| 08/07/2024 | $39.75 | $39.19 (-1.41%) | $41.20 | $38.97 | 141,012 | $1.33 B |
| 08/06/2024 | $39.27 | $39.49 (0.56%) | $40.10 | $38.82 | 127,201 | $1.34 B |
| 08/05/2024 | $40.50 | $39.00 (-3.7%) | $40.96 | $38.79 | 91,607 | $1.32 B |
| 08/02/2024 | $40.91 | $41.74 (2.03%) | $42.13 | $39.94 | 83,701 | $1.42 B |
| 08/01/2024 | $40.55 | $41.26 (1.75%) | $41.51 | $40.29 | 84,100 | $1.40 B |
| 07/31/2024 | $40.75 | $40.01 (-1.82%) | $40.77 | $39.55 | 80,101 | $1.36 B |
| 07/30/2024 | $39.30 | $39.95 (1.65%) | $40.46 | $39.30 | 33,833 | $1.36 B |
| 07/29/2024 | $40.52 | $39.30 (-3.01%) | $40.89 | $39.30 | 35,230 | $1.33 B |
| 07/26/2024 | $39.81 | $40.51 (1.76%) | $40.99 | $39.81 | 45,247 | $1.38 B |
| 07/25/2024 | $39.83 | $39.82 (-0.03%) | $41.03 | $39.70 | 39,500 | $1.35 B |
| 07/24/2024 | $40.86 | $39.98 (-2.15%) | $41.56 | $39.98 | 63,100 | $1.36 B |
| 07/23/2024 | $41.10 | $40.86 (-0.58%) | $41.78 | $40.49 | 50,200 | $1.39 B |
| 07/22/2024 | $40.50 | $41.44 (2.32%) | $41.62 | $40.40 | 55,495 | $1.41 B |
| 07/19/2024 | $41.19 | $40.06 (-2.74%) | $42.00 | $40.06 | 41,663 | $1.36 B |
| 07/18/2024 | $40.77 | $41.27 (1.23%) | $41.89 | $40.58 | 44,000 | $1.40 B |
| 07/17/2024 | $40.41 | $40.46 (0.12%) | $40.95 | $40.13 | 43,338 | $1.37 B |
| 07/16/2024 | $40.51 | $40.41 (-0.25%) | $40.73 | $39.40 | 94,473 | $1.37 B |
| 07/15/2024 | $42.16 | $40.73 (-3.39%) | $42.39 | $39.66 | 148,371 | $1.38 B |
| 07/12/2024 | $42.41 | $42.63 (0.52%) | $43.35 | $42.06 | 99,835 | $1.45 B |
| 07/11/2024 | $44.75 | $43.47 (-2.86%) | $44.75 | $42.63 | 77,003 | $1.48 B |
| 07/10/2024 | $45.04 | $45.00 (-0.09%) | $45.43 | $44.38 | 33,797 | $1.53 B |
| 07/09/2024 | $45.51 | $45.43 (-0.18%) | $45.77 | $44.75 | 178,238 | $1.54 B |
| 07/08/2024 | $45.10 | $45.14 (0.09%) | $45.59 | $44.90 | 23,915 | $1.53 B |
| 07/05/2024 | $45.65 | $45.17 (-1.05%) | $45.78 | $45.01 | 26,502 | $1.53 B |
| 07/03/2024 | $45.37 | $45.66 (0.64%) | $45.98 | $45.08 | 14,010 | $1.55 B |
| 07/02/2024 | $45.75 | $45.37 (-0.83%) | $46.39 | $45.03 | 26,952 | $1.54 B |
| 07/01/2024 | $46.24 | $46.09 (-0.32%) | $46.24 | $45.11 | 36,896 | $1.57 B |