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:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	44.01	44.14	42.31	43.23	55,376	43.23
12/01/2025	43.12	44.58	42.52	43.67	46,963	43.67
11/28/2025	43.56	44.81	43.46	43.98	33,165	43.98
11/26/2025	43.56	44.78	42.88	43.63	32,554	43.63
11/25/2025	42.37	43.51	41.41	43.42	34,499	43.42
11/24/2025	42.00	43.88	41.12	42.13	44,782	42.13
11/21/2025	42.56	43.61	42.02	42.02	44,414	42.02
11/20/2025	42.31	43.99	42.25	42.88	32,065	42.88
11/19/2025	42.00	42.80	42.00	42.42	23,846	42.42
11/18/2025	42.03	44.03	41.81	42.41	36,379	42.41
11/17/2025	43.20	43.50	42.00	42.30	32,986	42.30
11/14/2025	43.06	44.57	42.39	43.46	65,237	43.46
11/13/2025	41.64	42.70	41.63	42.36	74,458	42.36
11/12/2025	41.72	42.21	41.29	41.42	72,533	41.42
11/11/2025	41.07	42.25	40.77	41.98	192,710	41.98
11/10/2025	42.18	42.18	40.00	40.68	124,109	40.68
11/07/2025	41.45	43.60	39.70	42.17	85,305	41.41
11/06/2025	45.31	45.60	44.51	44.51	26,957	43.71
11/05/2025	44.01	45.22	44.01	45.19	40,763	44.38
11/04/2025	44.50	45.10	43.97	44.40	50,900	43.61
11/03/2025	45.01	45.84	44.63	44.77	59,572	43.97
10/31/2025	45.64	45.81	44.51	45.21	52,809	44.40
10/30/2025	45.73	46.37	44.18	45.36	53,682	44.55
10/29/2025	46.20	46.37	45.58	45.72	19,106	44.90
10/28/2025	45.51	46.36	44.98	46.16	40,316	45.33
10/27/2025	45.53	45.91	45.08	45.61	18,054	44.79
10/24/2025	46.15	46.37	45.34	45.79	21,507	44.97
10/23/2025	46.03	46.25	45.30	45.97	21,699	45.15
10/22/2025	45.50	45.98	45.00	45.75	20,712	44.93
10/21/2025	45.01	45.65	44.84	45.37	22,086	44.56
10/20/2025	44.49	45.35	44.49	45.22	49,429	44.41
10/17/2025	43.83	44.94	43.31	44.94	50,794	44.14
10/16/2025	45.32	45.32	43.86	43.89	46,118	43.10
10/15/2025	44.85	45.85	44.60	44.95	40,602	44.15
10/14/2025	45.51	45.85	44.25	44.75	119,219	43.95
10/13/2025	44.01	45.50	44.01	45.28	35,713	44.47
10/10/2025	44.20	45.28	43.74	43.87	53,521	43.08
10/09/2025	45.45	45.75	44.51	44.51	58,092	43.71
10/08/2025	46.27	46.64	45.37	45.45	34,036	44.64
10/07/2025	46.41	46.41	45.68	46.19	30,358	45.36
10/06/2025	46.45	46.91	46.00	46.03	59,961	45.21
10/03/2025	47.19	47.80	46.09	46.45	47,181	45.62
10/02/2025	47.90	47.90	47.03	47.19	40,981	46.35
10/01/2025	48.01	48.06	47.55	47.78	56,596	46.92
9/30/2025	49.12	49.22	47.62	48.00	120,088	47.14
9/29/2025	49.80	49.80	48.66	48.99	68,512	48.11
9/26/2025	50.75	50.91	49.82	49.99	76,625	49.09
9/25/2025	50.94	50.94	49.83	50.16	63,589	49.26
9/24/2025	49.06	50.95	48.99	50.84	42,495	49.93
9/23/2025	49.13	50.00	48.92	49.28	39,758	48.40
9/22/2025	49.01	49.80	48.86	49.28	85,858	48.40
9/19/2025	50.63	50.63	49.13	49.24	238,011	48.36
9/18/2025	50.72	51.37	50.41	50.85	62,512	49.94
9/17/2025	50.76	51.79	50.69	51.10	61,591	50.19
9/16/2025	50.33	51.42	50.33	51.15	57,447	50.23
9/15/2025	52.25	52.29	50.33	50.33	141,191	49.43
9/12/2025	51.64	52.67	51.29	52.28	153,816	51.34
9/11/2025	51.55	52.23	51.49	51.75	49,598	50.82
9/10/2025	52.42	53.15	51.71	52.12	63,215	51.19
9/09/2025	52.00	52.65	51.35	52.42	59,406	51.48
9/08/2025	51.68	52.26	50.88	52.05	182,416	51.12
9/05/2025	52.21	52.50	50.98	51.47	146,474	50.55
9/04/2025	53.00	53.00	52.16	52.21	123,023	51.28