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:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	53.85	54.77	52.27	53.15	67,212	53.15
6/04/2025	53.01	54.70	52.95	52.95	40,547	52.95
6/03/2025	52.75	54.98	52.08	54.01	56,746	54.01
6/02/2025	52.93	53.84	52.00	53.04	44,954	53.04
5/30/2025	52.85	52.98	52.00	52.52	52,735	52.52
5/29/2025	52.45	53.30	50.92	52.57	53,829	52.57
5/28/2025	51.72	53.08	51.47	52.49	34,302	52.49
5/27/2025	50.91	52.48	50.33	52.39	68,712	52.39
5/23/2025	49.38	50.66	49.33	50.66	43,429	50.66
5/22/2025	49.01	50.26	49.01	49.25	28,705	49.25
5/21/2025	51.00	51.00	48.88	49.82	62,975	49.82
5/20/2025	49.17	50.77	47.53	50.74	76,281	50.74
5/19/2025	49.68	50.33	47.32	48.88	84,800	48.88
5/16/2025	50.16	50.66	48.60	49.36	56,013	49.36
5/15/2025	49.63	50.80	47.69	50.23	68,610	50.23
5/14/2025	48.82	49.46	48.15	49.39	86,021	49.39
5/13/2025	47.31	48.80	47.31	48.71	47,478	48.71
5/12/2025	48.25	49.97	46.56	46.64	83,486	46.64
5/09/2025	47.51	48.55	47.00	48.17	91,712	48.17
5/08/2025	51.50	51.76	48.00	48.05	102,808	47.30
5/07/2025	50.61	51.15	49.57	50.18	55,376	49.40
5/06/2025	51.17	51.73	49.75	50.49	21,198	49.71
5/05/2025	51.30	51.85	49.62	50.83	33,896	50.04
5/02/2025	51.71	51.79	50.50	51.32	14,375	50.52
5/01/2025	51.53	51.96	50.60	50.60	32,319	49.82
4/30/2025	52.02	52.68	49.86	51.28	40,795	50.48
4/29/2025	52.23	52.53	51.37	51.69	31,703	50.89
4/28/2025	51.30	52.17	50.67	51.93	18,776	51.12
4/25/2025	52.96	52.96	50.31	51.87	17,041	51.07
4/24/2025	51.74	53.15	50.40	52.63	25,570	51.81
4/23/2025	51.00	51.76	48.68	51.74	35,618	50.94
4/22/2025	49.27	51.08	48.91	49.76	17,129	48.99
4/21/2025	50.98	50.98	48.14	48.91	36,612	48.15
4/17/2025	50.42	52.05	50.23	50.77	23,938	49.98
4/16/2025	49.02	51.33	48.88	50.81	39,782	50.02
4/15/2025	49.95	50.00	48.12	49.28	35,041	48.52
4/14/2025	48.01	49.52	48.01	49.13	19,733	48.37
4/11/2025	47.72	48.91	45.75	48.21	40,396	47.46
4/10/2025	47.94	47.94	44.32	45.83	65,444	45.12
4/09/2025	44.26	49.08	43.20	48.49	83,652	47.74
4/08/2025	49.11	49.11	44.62	44.91	72,565	44.21
4/07/2025	45.11	49.23	44.56	47.43	105,341	46.69
4/04/2025	54.06	54.06	47.91	49.02	93,427	48.26
4/03/2025	54.65	56.31	53.50	55.37	31,539	54.51
4/02/2025	54.13	56.59	54.13	55.55	29,585	54.69
4/01/2025	53.53	54.94	53.19	54.83	20,987	53.98
3/31/2025	53.56	54.82	53.32	53.38	42,815	52.55
3/28/2025	54.22	54.24	53.02	54.03	16,676	53.19
3/27/2025	53.79	54.43	52.57	54.09	32,053	53.25
3/26/2025	53.54	54.48	51.98	53.45	27,332	52.62
3/25/2025	52.41	53.87	52.34	53.54	46,190	52.71
3/24/2025	52.90	53.76	52.16	52.68	29,323	51.86
3/21/2025	55.06	55.06	52.94	53.11	295,655	52.29
3/20/2025	55.08	55.08	53.74	54.48	43,472	53.64
3/19/2025	55.03	56.28	54.59	55.09	47,096	54.24
3/18/2025	55.19	56.35	54.29	54.56	58,350	53.71
3/17/2025	54.23	56.38	54.23	54.78	85,957	53.93
3/14/2025	55.84	56.40	54.14	54.75	116,659	53.90
3/13/2025	53.57	55.89	53.42	54.70	86,216	53.85
3/12/2025	54.35	54.92	53.84	53.95	60,806	53.11
3/11/2025	53.20	54.71	52.76	54.71	77,173	53.86
3/10/2025	52.46	54.59	52.39	53.83	67,914	53.00
3/07/2025	52.22	54.05	51.30	53.48	74,995	52.65
3/06/2025	53.86	53.98	52.11	52.90	58,724	52.08