Global Partners LP Common Units representing Limited Partner Interests (GLP)

Historical Prices For Global Partners LP Common Units representing Limited Partner Interests (GLP)

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	45.11	49.23	44.56	47.43	105,341	47.43
4/04/2025	54.06	54.06	47.91	49.02	93,427	49.02
4/03/2025	54.65	56.31	53.50	55.37	31,519	55.37
4/02/2025	54.13	56.59	54.13	55.55	29,585	55.55
4/01/2025	53.53	54.94	53.19	54.83	20,987	54.83
3/31/2025	53.56	54.82	53.32	53.38	42,815	53.38
3/28/2025	54.22	54.24	53.02	54.03	16,676	54.03
3/27/2025	53.79	54.43	52.57	54.09	32,053	54.09
3/26/2025	53.54	54.48	51.98	53.45	27,332	53.45
3/25/2025	52.41	53.87	52.34	53.54	46,190	53.54
3/24/2025	52.90	53.76	52.16	52.68	29,323	52.68
3/21/2025	55.06	55.06	52.94	53.11	295,655	53.11
3/20/2025	55.08	55.08	53.74	54.48	43,472	54.48
3/19/2025	55.03	56.28	54.59	55.09	47,096	55.09
3/18/2025	55.19	56.35	54.29	54.56	58,350	54.56
3/17/2025	54.23	56.38	54.23	54.78	85,957	54.78
3/14/2025	55.84	56.40	54.14	54.75	116,659	54.75
3/13/2025	53.57	55.89	53.42	54.70	86,216	54.70
3/12/2025	54.35	54.92	53.84	53.95	60,806	53.95
3/11/2025	53.20	54.71	52.76	54.71	77,173	54.71
3/10/2025	52.46	54.59	52.39	53.83	67,914	53.83
3/07/2025	52.22	54.05	51.30	53.48	74,995	53.48
3/06/2025	53.86	53.98	52.11	52.90	58,724	52.90
3/05/2025	55.00	56.00	53.32	54.55	56,875	54.55
3/04/2025	55.60	56.13	54.81	55.37	72,574	55.37
3/03/2025	57.63	58.11	55.54	57.26	66,602	57.26
2/28/2025	53.26	57.64	53.26	57.43	113,128	57.43
2/27/2025	58.83	58.83	56.57	56.57	87,710	56.57
2/26/2025	58.84	59.20	58.10	58.35	92,926	58.35
2/25/2025	58.54	58.65	56.58	58.17	48,404	58.17
2/24/2025	58.03	58.68	56.80	58.21	54,208	58.21
2/21/2025	59.89	60.00	57.74	58.23	47,064	58.23
2/20/2025	58.08	59.92	57.00	59.88	65,449	59.88
2/19/2025	58.43	59.08	57.33	58.38	58,362	58.38
2/18/2025	56.90	59.42	56.72	59.42	59,515	59.42
2/14/2025	57.26	58.10	57.06	57.23	49,890	57.23
2/13/2025	56.29	57.16	55.79	57.13	50,115	57.13
2/12/2025	56.32	56.72	55.02	55.81	52,396	55.81
2/11/2025	57.45	57.45	56.00	56.25	76,426	56.25
2/10/2025	57.22	58.87	56.83	57.45	266,169	57.45
2/07/2025	57.65	58.86	57.31	58.05	96,763	57.31
2/06/2025	57.99	58.25	56.39	58.25	84,388	57.51
2/05/2025	58.91	59.02	56.47	57.99	91,863	57.25
2/04/2025	55.80	58.47	54.78	58.01	159,050	57.27
2/03/2025	52.62	56.75	52.62	56.75	138,051	56.03
1/31/2025	56.47	57.22	54.07	54.18	248,722	53.49
1/30/2025	52.80	56.69	50.90	56.69	753,366	55.97
1/29/2025	53.00	53.76	51.33	53.10	86,768	52.42
1/28/2025	51.17	52.83	50.63	52.70	110,418	52.03
1/27/2025	51.85	51.96	50.15	50.46	57,310	49.82
1/24/2025	51.12	52.93	50.98	51.42	91,757	50.76
1/23/2025	51.67	52.48	50.44	51.67	91,382	51.01
1/22/2025	53.01	53.38	51.70	51.89	74,150	51.23
1/21/2025	52.81	53.87	51.60	53.27	65,889	52.59
1/17/2025	52.40	53.48	51.40	52.86	60,372	52.19
1/16/2025	48.80	52.49	48.80	52.48	68,075	51.81
1/15/2025	49.90	50.87	49.50	49.55	61,154	48.92
1/14/2025	45.89	49.97	45.89	49.08	53,083	48.45
1/13/2025	46.75	47.74	45.20	46.26	78,004	45.67
1/10/2025	47.75	47.75	46.23	46.75	34,963	46.15
1/08/2025	45.71	47.75	45.42	47.75	38,646	47.14