5 DAY PERFORMANCE
+7.47%
1 MONTH PERFORMANCE
-5.86%
3 MONTH PERFORMANCE
+6.44%
6 MONTH PERFORMANCE
+23.35%
YEAR-TO-DATE PERFORMANCE
+7.93%
1 YEAR PERFORMANCE
+17.88%
Global Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $49.90 | $50.25 (0.7%) | $50.62 | $49.50 | 22,588 | $1.69 B |
| 01/14/2025 | $45.89 | $49.08 (6.95%) | $49.97 | $45.89 | 53,083 | $1.66 B |
| 01/13/2025 | $46.75 | $46.26 (-1.05%) | $47.74 | $45.20 | 78,004 | $1.56 B |
| 01/10/2025 | $47.75 | $46.75 (-2.09%) | $47.75 | $46.23 | 35,000 | $1.58 B |
| 01/08/2025 | $45.71 | $47.75 (4.46%) | $47.75 | $45.42 | 38,646 | $1.61 B |
| 01/07/2025 | $46.65 | $46.00 (-1.39%) | $46.99 | $45.70 | 44,538 | $1.55 B |
| 01/06/2025 | $46.89 | $46.89 (0%) | $48.66 | $46.73 | 27,046 | $1.58 B |
| 01/03/2025 | $47.43 | $47.25 (-0.38%) | $47.98 | $46.82 | 107,900 | $1.60 B |
| 01/02/2025 | $47.25 | $46.91 (-0.72%) | $48.35 | $45.77 | 168,129 | $1.58 B |
| 12/31/2024 | $46.50 | $46.55 (0.11%) | $47.90 | $46.15 | 21,542 | $1.57 B |
| 12/30/2024 | $47.74 | $46.22 (-3.18%) | $47.89 | $46.11 | 64,527 | $1.56 B |
| 12/27/2024 | $47.75 | $48.10 (0.73%) | $48.25 | $47.12 | 67,034 | $1.62 B |
| 12/26/2024 | $48.86 | $48.10 (-1.56%) | $49.21 | $47.61 | 60,400 | $1.62 B |
| 12/24/2024 | $47.54 | $49.38 (3.87%) | $49.73 | $47.18 | 36,900 | $1.67 B |
| 12/23/2024 | $47.00 | $47.88 (1.87%) | $47.89 | $44.99 | 71,427 | $1.62 B |
| 12/20/2024 | $47.10 | $47.87 (1.63%) | $49.28 | $47.10 | 225,100 | $1.62 B |
| 12/19/2024 | $46.97 | $47.04 (0.15%) | $48.41 | $46.97 | 93,400 | $1.59 B |
| 12/18/2024 | $48.00 | $46.53 (-3.06%) | $49.59 | $45.69 | 242,640 | $1.57 B |
| 12/17/2024 | $51.11 | $48.57 (-4.97%) | $51.11 | $48.52 | 229,200 | $1.64 B |
| 12/16/2024 | $53.40 | $51.19 (-4.14%) | $54.00 | $50.76 | 67,209 | $1.73 B |
| 12/13/2024 | $55.54 | $53.37 (-3.91%) | $56.61 | $53.28 | 143,000 | $1.80 B |
| 12/12/2024 | $54.15 | $55.08 (1.72%) | $55.61 | $52.73 | 72,100 | $1.86 B |
| 12/11/2024 | $54.00 | $53.65 (-0.65%) | $55.05 | $53.57 | 122,300 | $1.81 B |
| 12/10/2024 | $56.16 | $53.92 (-3.99%) | $56.25 | $53.78 | 119,855 | $1.82 B |
| 12/09/2024 | $57.00 | $55.76 (-2.18%) | $57.87 | $55.43 | 71,300 | $1.88 B |
| 12/06/2024 | $57.42 | $56.53 (-1.55%) | $58.77 | $56.33 | 181,100 | $1.91 B |
| 12/05/2024 | $56.69 | $57.06 (0.65%) | $57.93 | $56.03 | 95,620 | $1.93 B |
| 12/04/2024 | $56.85 | $56.41 (-0.77%) | $56.85 | $55.32 | 61,618 | $1.91 B |
| 12/03/2024 | $56.00 | $56.85 (1.52%) | $56.85 | $55.56 | 43,400 | $1.92 B |
| 12/02/2024 | $56.01 | $55.93 (-0.14%) | $56.23 | $54.20 | 70,747 | $1.89 B |
| 11/29/2024 | $54.75 | $56.45 (3.11%) | $56.45 | $54.34 | 44,900 | $1.91 B |
| 11/27/2024 | $53.90 | $54.75 (1.58%) | $54.75 | $53.22 | 58,316 | $1.85 B |
| 11/26/2024 | $52.63 | $53.92 (2.45%) | $53.92 | $52.20 | 44,800 | $1.82 B |
| 11/25/2024 | $52.00 | $52.78 (1.5%) | $53.31 | $51.76 | 43,243 | $1.78 B |
| 11/22/2024 | $51.74 | $53.01 (2.45%) | $53.21 | $51.74 | 78,706 | $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 |