5 DAY PERFORMANCE
+2.21%
1 MONTH PERFORMANCE
-0.26%
3 MONTH PERFORMANCE
+16.88%
6 MONTH PERFORMANCE
+16.19%
YEAR-TO-DATE PERFORMANCE
+18.64%
1 YEAR PERFORMANCE
+21.37%
Global Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $54.65 | $55.37 (1.32%) | $56.31 | $53.50 | 31,519 | $1.87 B |
| 04/02/2025 | $54.13 | $55.55 (2.62%) | $56.59 | $54.13 | 29,600 | $1.87 B |
| 04/01/2025 | $53.53 | $54.83 (2.43%) | $54.94 | $53.19 | 21,000 | $1.85 B |
| 03/31/2025 | $53.56 | $53.38 (-0.34%) | $54.82 | $53.32 | 42,816 | $1.80 B |
| 03/28/2025 | $54.22 | $54.03 (-0.35%) | $54.24 | $53.02 | 16,700 | $1.82 B |
| 03/27/2025 | $53.79 | $54.09 (0.56%) | $54.43 | $52.57 | 32,100 | $1.82 B |
| 03/26/2025 | $53.54 | $53.45 (-0.17%) | $54.48 | $51.98 | 27,332 | $1.80 B |
| 03/25/2025 | $52.41 | $53.54 (2.16%) | $53.87 | $52.34 | 46,200 | $1.80 B |
| 03/24/2025 | $52.90 | $52.68 (-0.42%) | $53.76 | $52.16 | 29,323 | $1.78 B |
| 03/21/2025 | $55.06 | $53.11 (-3.54%) | $55.06 | $52.94 | 295,700 | $1.79 B |
| 03/20/2025 | $55.08 | $54.48 (-1.09%) | $55.08 | $53.74 | 43,500 | $1.84 B |
| 03/19/2025 | $55.03 | $55.09 (0.11%) | $56.28 | $54.59 | 47,100 | $1.86 B |
| 03/18/2025 | $55.19 | $54.56 (-1.14%) | $56.35 | $54.29 | 58,352 | $1.84 B |
| 03/17/2025 | $54.23 | $54.78 (1.01%) | $56.39 | $54.23 | 86,000 | $1.85 B |
| 03/14/2025 | $55.84 | $54.75 (-1.95%) | $56.40 | $54.14 | 116,700 | $1.85 B |
| 03/13/2025 | $53.57 | $54.70 (2.11%) | $55.89 | $53.42 | 86,217 | $1.84 B |
| 03/12/2025 | $54.35 | $53.95 (-0.74%) | $54.92 | $53.84 | 60,806 | $1.82 B |
| 03/11/2025 | $53.20 | $54.71 (2.84%) | $54.71 | $52.76 | 77,200 | $1.84 B |
| 03/10/2025 | $52.46 | $53.83 (2.61%) | $54.59 | $52.39 | 67,914 | $1.81 B |
| 03/07/2025 | $52.22 | $53.48 (2.41%) | $54.05 | $51.30 | 75,000 | $1.80 B |
| 03/06/2025 | $53.86 | $52.90 (-1.78%) | $53.98 | $52.11 | 58,724 | $1.78 B |
| 03/05/2025 | $55.00 | $54.55 (-0.82%) | $56.00 | $53.32 | 56,900 | $1.84 B |
| 03/04/2025 | $55.60 | $55.37 (-0.41%) | $56.13 | $54.82 | 72,600 | $1.87 B |
| 03/03/2025 | $57.63 | $57.26 (-0.64%) | $58.11 | $55.54 | 66,602 | $1.93 B |
| 02/28/2025 | $53.26 | $57.43 (7.83%) | $57.64 | $53.26 | 113,128 | $1.94 B |
| 02/27/2025 | $58.83 | $56.57 (-3.84%) | $58.83 | $56.57 | 87,713 | $1.91 B |
| 02/26/2025 | $58.84 | $58.35 (-0.83%) | $59.20 | $58.10 | 92,926 | $1.97 B |
| 02/25/2025 | $58.54 | $58.17 (-0.63%) | $58.65 | $56.58 | 48,404 | $1.96 B |
| 02/24/2025 | $58.03 | $58.21 (0.31%) | $58.68 | $56.81 | 54,208 | $1.97 B |
| 02/21/2025 | $59.89 | $58.23 (-2.77%) | $60.00 | $57.74 | 47,100 | $1.97 B |
| 02/20/2025 | $58.08 | $59.88 (3.1%) | $59.93 | $57.00 | 65,498 | $2.02 B |
| 02/19/2025 | $58.43 | $58.38 (-0.09%) | $59.08 | $57.33 | 58,400 | $1.97 B |
| 02/18/2025 | $56.90 | $59.42 (4.43%) | $59.42 | $56.72 | 59,515 | $2.01 B |
| 02/14/2025 | $57.26 | $57.23 (-0.05%) | $58.10 | $57.06 | 49,900 | $1.93 B |
| 02/13/2025 | $56.29 | $57.13 (1.49%) | $57.16 | $55.79 | 50,115 | $1.93 B |
| 02/12/2025 | $56.32 | $55.81 (-0.91%) | $56.72 | $55.02 | 52,400 | $1.89 B |
| 02/11/2025 | $57.45 | $56.25 (-2.09%) | $57.45 | $56.00 | 76,426 | $1.90 B |
| 02/10/2025 | $57.22 | $57.45 (0.4%) | $58.87 | $56.83 | 266,219 | $1.94 B |
| 02/07/2025 | $57.65 | $58.05 (0.69%) | $58.86 | $57.31 | 96,800 | $1.96 B |
| 02/06/2025 | $57.99 | $58.25 (0.45%) | $58.25 | $56.39 | 84,400 | $1.97 B |
| 02/05/2025 | $58.91 | $57.99 (-1.56%) | $59.03 | $56.47 | 91,900 | $1.96 B |
| 02/04/2025 | $55.80 | $58.01 (3.96%) | $58.47 | $54.78 | 159,100 | $1.96 B |
| 02/03/2025 | $52.62 | $56.75 (7.85%) | $56.75 | $52.62 | 138,100 | $1.92 B |
| 01/31/2025 | $56.47 | $54.18 (-4.06%) | $57.22 | $54.07 | 248,722 | $1.83 B |
| 01/30/2025 | $52.80 | $56.69 (7.37%) | $56.69 | $50.90 | 754,200 | $1.92 B |
| 01/29/2025 | $53.00 | $53.10 (0.19%) | $53.76 | $51.33 | 86,800 | $1.79 B |
| 01/28/2025 | $51.17 | $52.70 (2.99%) | $52.83 | $50.63 | 110,418 | $1.78 B |
| 01/27/2025 | $51.85 | $50.46 (-2.68%) | $51.96 | $50.15 | 57,310 | $1.70 B |
| 01/24/2025 | $51.12 | $51.42 (0.59%) | $52.93 | $50.98 | 91,800 | $1.74 B |
| 01/23/2025 | $51.67 | $51.67 (0%) | $52.48 | $50.44 | 91,400 | $1.75 B |
| 01/22/2025 | $53.01 | $51.89 (-2.11%) | $53.38 | $51.70 | 74,200 | $1.75 B |
| 01/21/2025 | $52.81 | $53.27 (0.87%) | $53.87 | $51.60 | 65,900 | $1.80 B |
| 01/17/2025 | $52.40 | $52.86 (0.88%) | $53.48 | $51.40 | 60,400 | $1.79 B |
| 01/16/2025 | $48.80 | $52.48 (7.54%) | $52.49 | $48.80 | 68,100 | $1.77 B |
| 01/15/2025 | $49.90 | $49.55 (-0.7%) | $50.87 | $49.50 | 61,200 | $1.67 B |
| 01/14/2025 | $45.89 | $49.08 (6.95%) | $49.97 | $45.89 | 53,100 | $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 |
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.
