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:

2025-06-08 - 2025-09-08

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	52.21	52.50	50.98	51.47	146,474	51.47
9/04/2025	53.00	53.00	52.16	52.21	123,023	52.21
9/03/2025	52.44	53.21	51.84	52.87	80,004	52.87
9/02/2025	53.20	53.24	52.51	52.72	29,167	52.72
8/29/2025	52.99	53.25	52.26	53.11	26,235	53.11
8/28/2025	52.15	53.25	51.81	53.00	102,232	53.00
8/27/2025	51.75	52.27	51.05	52.05	54,635	52.05
8/26/2025	50.80	51.75	50.59	51.75	88,712	51.75
8/25/2025	50.63	51.66	50.53	51.12	70,913	51.12
8/22/2025	51.05	51.50	49.89	50.97	36,103	50.97
8/21/2025	50.69	51.50	50.69	51.03	74,819	51.03
8/20/2025	50.51	51.14	50.25	50.53	47,150	50.53
8/19/2025	50.01	50.94	50.01	50.10	33,113	50.10
8/18/2025	49.52	50.95	49.09	50.24	55,791	50.24
8/15/2025	51.00	51.15	49.53	50.00	49,069	50.00
8/14/2025	51.00	51.52	50.47	51.02	59,097	51.02
8/13/2025	50.50	51.42	49.50	50.98	65,536	50.98
8/12/2025	49.03	49.86	48.72	49.85	47,813	49.85
8/11/2025	50.51	50.81	48.90	49.00	57,601	49.00
8/08/2025	48.78	52.34	48.78	50.21	80,224	50.21
8/07/2025	50.20	51.13	49.72	50.25	59,485	49.50
8/06/2025	51.06	51.75	50.16	50.16	20,232	49.41
8/05/2025	52.29	52.29	50.87	50.92	29,252	50.16
8/04/2025	51.24	52.84	51.24	52.16	37,334	51.38
8/01/2025	52.16	52.37	51.25	51.58	23,517	50.81
7/31/2025	51.54	52.95	51.54	52.50	21,081	51.72
7/30/2025	52.36	52.87	51.61	52.51	18,818	51.73
7/29/2025	51.51	52.64	51.51	52.51	39,127	51.73
7/28/2025	51.12	51.79	51.12	51.62	21,993	50.85
7/25/2025	51.93	52.19	51.47	51.60	30,076	50.83
7/24/2025	52.04	52.30	51.50	52.17	31,576	51.39
7/23/2025	51.90	52.50	51.51	51.94	25,757	51.16
7/22/2025	51.53	52.41	51.50	51.90	21,385	51.13
7/21/2025	52.00	52.00	50.91	51.11	22,091	50.35
7/18/2025	52.68	52.68	50.95	51.54	25,246	50.77
7/17/2025	50.90	51.61	50.34	51.01	64,139	50.25
7/16/2025	51.50	51.98	50.69	51.38	39,695	50.61
7/15/2025	51.50	51.69	50.91	51.25	30,816	50.49
7/14/2025	51.76	52.03	51.34	51.50	32,640	50.73
7/11/2025	52.41	52.45	51.35	51.76	16,270	50.99
7/10/2025	51.22	52.85	51.06	52.51	27,126	51.73
7/09/2025	51.72	52.59	50.62	52.21	27,246	51.43
7/08/2025	52.01	52.66	51.58	52.16	18,436	51.38
7/07/2025	52.27	52.33	50.75	51.78	27,292	51.01
7/03/2025	52.06	52.91	52.04	52.67	7,452	51.88
7/02/2025	51.59	53.00	51.04	52.41	33,732	51.63
7/01/2025	52.23	52.55	51.02	51.64	46,539	50.87
6/30/2025	52.47	53.42	52.40	52.73	31,423	51.94
6/27/2025	52.50	53.50	52.13	52.55	36,567	51.77
6/26/2025	51.10	53.12	51.10	52.98	31,678	52.19
6/25/2025	52.99	53.76	51.07	51.07	71,553	50.31
6/24/2025	54.83	54.99	53.21	53.21	84,169	52.42
6/23/2025	54.53	56.39	53.88	54.50	56,501	53.69
6/20/2025	54.76	55.34	53.81	54.00	407,483	53.19
6/18/2025	55.31	55.60	53.59	55.02	84,720	54.20
6/17/2025	54.94	56.12	54.00	55.27	76,872	54.45
6/16/2025	55.44	56.51	54.72	54.73	69,351	53.91
6/13/2025	55.98	56.36	54.51	55.40	65,771	54.57
6/12/2025	54.20	56.45	54.00	56.21	52,890	55.37
6/11/2025	53.81	54.88	53.47	54.00	63,891	53.19
6/10/2025	53.28	55.00	52.76	53.65	52,990	52.85
6/09/2025	53.28	54.59	52.46	54.00	71,070	53.19