-
5 DAY PERFORMANCE
+2.66% -
1 MONTH PERFORMANCE
+10.40% -
3 MONTH PERFORMANCE
+23.85% -
6 MONTH PERFORMANCE
+19.15% -
YEAR-TO-DATE PERFORMANCE
+25.17% -
1 YEAR PERFORMANCE
+56.04%
Global Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $51.74 | $53.01 (2.45%) | $53.21 | $51.74 | 78,604 | $1.79 B |
| 11/21/2024 | $50.81 | $51.85 (2.05%) | $52.55 | $50.72 | 49,300 | $1.75 B |
| 11/20/2024 | $52.00 | $50.56 (-2.77%) | $52.00 | $50.43 | 69,330 | $1.71 B |
| 11/19/2024 | $51.27 | $51.95 (1.33%) | $52.00 | $50.82 | 47,400 | $1.75 B |
| 11/18/2024 | $49.54 | $51.59 (4.14%) | $51.59 | $49.54 | 94,741 | $1.74 B |
| 11/15/2024 | $49.92 | $49.52 (-0.8%) | $50.00 | $49.01 | 87,460 | $1.67 B |
| 11/14/2024 | $49.03 | $49.63 (1.22%) | $49.76 | $48.40 | 63,800 | $1.68 B |
| 11/13/2024 | $49.04 | $48.94 (-0.2%) | $49.85 | $48.26 | 62,524 | $1.65 B |
| 11/12/2024 | $49.00 | $48.61 (-0.8%) | $49.47 | $48.20 | 34,000 | $1.64 B |
| 11/11/2024 | $48.46 | $49.27 (1.67%) | $49.82 | $48.46 | 54,510 | $1.66 B |
| 11/08/2024 | $48.50 | $48.64 (0.29%) | $48.68 | $47.53 | 99,319 | $1.64 B |
| 11/07/2024 | $48.87 | $47.98 (-1.82%) | $48.87 | $47.70 | 86,100 | $1.62 B |
| 11/06/2024 | $48.10 | $48.50 (0.83%) | $48.96 | $47.87 | 141,326 | $1.64 B |
| 11/05/2024 | $47.00 | $48.00 (2.13%) | $48.00 | $46.57 | 130,900 | $1.62 B |
| 11/04/2024 | $47.00 | $46.70 (-0.64%) | $47.00 | $46.59 | 118,300 | $1.58 B |
| 11/01/2024 | $47.00 | $46.90 (-0.21%) | $47.00 | $46.39 | 51,632 | $1.59 B |
| 10/31/2024 | $46.90 | $46.82 (-0.17%) | $47.08 | $46.59 | 92,425 | $1.59 B |
| 10/30/2024 | $46.30 | $46.51 (0.45%) | $47.15 | $45.68 | 51,300 | $1.58 B |
| 10/29/2024 | $46.25 | $46.66 (0.89%) | $46.73 | $45.29 | 75,308 | $1.58 B |
| 10/28/2024 | $46.40 | $46.61 (0.45%) | $47.16 | $46.20 | 45,600 | $1.58 B |
| 10/25/2024 | $47.68 | $46.88 (-1.68%) | $48.05 | $46.79 | 47,100 | $1.59 B |
| 10/24/2024 | $48.00 | $47.63 (-0.77%) | $48.00 | $46.80 | 73,600 | $1.62 B |
| 10/23/2024 | $46.39 | $47.97 (3.41%) | $48.01 | $46.06 | 50,905 | $1.63 B |
| 10/22/2024 | $44.95 | $45.96 (2.25%) | $46.64 | $44.22 | 36,500 | $1.56 B |
| 10/21/2024 | $45.81 | $44.65 (-2.53%) | $46.74 | $44.29 | 117,500 | $1.51 B |
| 10/18/2024 | $46.36 | $46.11 (-0.54%) | $47.50 | $45.66 | 33,800 | $1.56 B |
| 10/17/2024 | $47.50 | $46.77 (-1.54%) | $47.59 | $46.45 | 30,712 | $1.59 B |
| 10/16/2024 | $46.81 | $48.00 (2.54%) | $48.43 | $46.81 | 45,500 | $1.63 B |
| 10/15/2024 | $47.37 | $47.20 (-0.36%) | $47.66 | $46.88 | 29,100 | $1.60 B |
| 10/14/2024 | $47.23 | $48.00 (1.63%) | $48.00 | $46.54 | 36,300 | $1.63 B |
| 10/11/2024 | $47.15 | $46.98 (-0.36%) | $47.64 | $46.57 | 25,028 | $1.59 B |
| 10/10/2024 | $47.77 | $47.14 (-1.32%) | $47.77 | $46.40 | 16,800 | $1.60 B |
| 10/09/2024 | $46.00 | $47.27 (2.76%) | $47.41 | $46.00 | 19,637 | $1.60 B |
| 10/08/2024 | $47.61 | $46.50 (-2.33%) | $47.77 | $45.93 | 29,030 | $1.58 B |
| 10/07/2024 | $48.00 | $47.68 (-0.67%) | $48.48 | $47.53 | 27,600 | $1.62 B |
| 10/04/2024 | $47.50 | $47.53 (0.06%) | $47.97 | $47.09 | 26,908 | $1.61 B |
| 10/03/2024 | $46.77 | $47.14 (0.79%) | $47.52 | $46.75 | 21,922 | $1.60 B |
| 10/02/2024 | $48.02 | $47.02 (-2.08%) | $48.02 | $46.80 | 17,342 | $1.59 B |
| 10/01/2024 | $46.32 | $47.52 (2.59%) | $47.60 | $46.32 | 42,600 | $1.61 B |
| 09/30/2024 | $44.18 | $46.56 (5.39%) | $46.56 | $44.18 | 74,209 | $1.58 B |
| 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 |