Global Partners Stock Price History
NYSE: GLPEnergyOil Refining/MarketingUSD
49.37+1.41 (+2.94%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GLP price history at a glance
The price history for Global Partners (GLP) on this page begins on September 26, 2005, when the stock closed at $23.60; it most recently closed at $49.37 on October 5, 2026. The highest price in this record is $60.00, reached on February 17, 2025; the latest close is 17.7% below that peak. Across the 20 complete calendar years in the table, GLP finished higher in 11 and lower in 9. Its best year was 2009 (+105.7%) and its worst was 2008 (-56.9%).
Over roughly 21 years the share price changed +109.2%, a 3.6% compound annual price return (excluding dividends). In the last 12 months alone, GLP has gained 10.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $60.00
- Date of high
- Feb 17, 2025
- Low since 2005
- $5.89
- Date of low
- Oct 6, 2008
- 52-week high
- $54.29
- 52-week low
- $39.58
- IPO year
- 2005
- Last close
- $49.37
GLP returns
1 week
+5.27%
1 month
-7.67%
3 months
+2.15%
6 months
+7.42%
Year to date
+17.97%
1 year
+10.92%
3 years
+55.82%
5 years
+116.92%
GLP price return, excluding dividends.
GLP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 49.37 | +16.82% |
| 2025 | 42.26 | -10.56% |
| 2024 | 47.25 | +11.68% |
| 2023 | 42.31 | +21.69% |
| 2022 | 34.77 | +48.02% |
| 2021 | 23.49 | +41.34% |
| 2020 | 16.62 | -18.09% |
| 2019 | 20.29 | +21.64% |
| 2018 | 16.68 | -0.12% |
| 2017 | 16.70 | -14.14% |
| 2016 | 19.45 | +10.70% |
| 2015 | 17.57 | -47.14% |
| 2014 | 33.24 | -8.05% |
| 2013 | 36.15 | +41.60% |
| 2012 | 25.53 | +16.74% |
| 2011 | 21.87 | -20.18% |
| 2010 | 27.40 | +19.34% |
| 2009 | 22.96 | +105.73% |
| 2008 | 11.16 | -56.88% |
| 2007 | 25.88 | -0.38% |
| 2006 | 25.98 | +38.93% |
| 2005* | 18.70 | -20.76% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
GLP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 48.13 | 50.05 | 47.97 | 49.37 | +2.94% | |
| 47.60 | 48.07 | 46.81 | 47.96 | +0.76% | |
| 46.59 | 47.64 | 46.59 | 47.60 | +2.45% | |
| 46.51 | 47.35 | 45.81 | 46.46 | -0.94% | |
| 46.00 | 47.45 | 46.00 | 46.90 | +0.80% | |
| 46.01 | 46.70 | 45.76 | 46.53 | +0.50% | |
| 46.44 | 46.50 | 45.73 | 46.30 | -0.30% | |
| 47.00 | 47.00 | 46.25 | 46.44 | -1.55% | |
| 47.54 | 47.68 | 47.01 | 47.17 | -0.78% | |
| 47.95 | 48.28 | 47.16 | 47.54 | -0.65% | |
| 48.41 | 48.98 | 47.74 | 47.85 | -0.68% | |
| 49.76 | 49.97 | 48.12 | 48.18 | -2.17% | |
| 50.22 | 50.64 | 49.16 | 49.25 | -2.71% | |
| 49.16 | 50.63 | 48.96 | 50.62 | +3.35% | |
| 50.25 | 50.73 | 48.98 | 48.98 | -2.91% | |
| 50.76 | 51.36 | 50.12 | 50.45 | -0.61% | |
| 50.91 | 51.21 | 50.06 | 50.76 | -0.22% | |
| 51.83 | 51.83 | 50.59 | 50.87 | -0.49% | |
| 52.72 | 52.90 | 51.11 | 51.12 | -3.09% | |
| 53.65 | 53.74 | 52.12 | 52.75 | -2.44% | |
| 53.72 | 54.29 | 53.17 | 54.07 | +1.12% | |
| 53.48 | 53.78 | 52.89 | 53.47 | +0.68% | |
| 52.51 | 53.74 | 52.25 | 53.11 | +0.78% | |
| 51.78 | 52.79 | 51.78 | 52.70 | +0.42% | |
| 52.83 | 52.83 | 52.04 | 52.48 | -0.21% | |
| 51.76 | 52.69 | 51.63 | 52.59 | +1.15% | |
| 51.24 | 52.01 | 51.22 | 51.99 | +1.25% | |
| 50.37 | 51.56 | 50.37 | 51.35 | +1.68% | |
| 50.42 | 50.79 | 49.90 | 50.50 | +0.20% | |
| 49.66 | 50.40 | 49.66 | 50.40 | +0.64% | |
| 49.27 | 50.20 | 49.27 | 50.08 | +0.68% | |
| 50.39 | 50.39 | 49.55 | 49.74 | -1.33% | |
| 50.02 | 50.50 | 49.72 | 50.41 | +0.06% | |
| 50.75 | 50.75 | 49.88 | 50.38 | -0.38% | |
| 50.50 | 50.95 | 50.29 | 50.57 | -0.14% | |
| 50.90 | 51.13 | 50.08 | 50.64 | -0.22% | |
| 51.45 | 51.46 | 50.56 | 50.75 | -0.26% | |
| 50.83 | 51.54 | 50.46 | 50.88 | +0.10% | |
| 50.00 | 51.14 | 50.00 | 50.83 | +2.01% | |
| 50.88 | 51.25 | 49.72 | 49.83 | -1.91% | |
| 49.06 | 51.58 | 49.06 | 50.80 | +1.58% | |
| 49.60 | 50.08 | 48.83 | 50.01 | 0.00% | |
| 49.20 | 50.01 | 48.80 | 50.01 | -0.34% | |
| 49.17 | 50.36 | 48.69 | 50.18 | +3.42% | |
| 48.49 | 49.35 | 48.15 | 48.52 | -0.27% | |
| 49.46 | 49.59 | 48.50 | 48.65 | -1.20% | |
| 49.10 | 49.54 | 48.75 | 49.24 | -1.03% | |
| 49.68 | 49.96 | 48.76 | 49.75 | +0.57% | |
| 47.78 | 49.71 | 47.78 | 49.47 | +1.02% | |
| 49.20 | 49.60 | 48.57 | 48.97 | +1.05% | |
| 49.04 | 49.75 | 48.24 | 48.46 | -0.35% | |
| 47.87 | 49.08 | 47.87 | 48.63 | +0.85% | |
| 48.38 | 49.25 | 48.03 | 48.22 | -0.33% | |
| 48.25 | 49.25 | 48.25 | 48.38 | +0.12% | |
| 48.94 | 49.17 | 48.27 | 48.32 | -1.53% | |
| 48.81 | 49.25 | 48.53 | 49.07 | +1.70% | |
| 48.39 | 48.78 | 47.62 | 48.25 | -0.21% | |
| 48.06 | 48.63 | 47.99 | 48.35 | +1.15% | |
| 49.08 | 49.24 | 47.77 | 47.80 | -2.13% | |
| 48.08 | 49.50 | 47.36 | 48.84 | +2.05% | |
| 48.50 | 49.18 | 47.61 | 47.86 | -1.85% | |
| 48.72 | 49.24 | 48.15 | 48.76 | +0.06% | |
| 48.82 | 48.95 | 46.56 | 48.73 | +0.83% | |
| 48.55 | 48.69 | 47.88 | 48.33 | +0.62% | |
| 49.01 | 49.50 | 48.02 | 48.03 | -2.95% | |
| 48.88 | 49.50 | 48.22 | 49.49 | +2.10% | |
| 47.67 | 48.96 | 47.23 | 48.47 | +2.87% | |
| 46.30 | 48.06 | 46.30 | 47.12 | -0.74% | |
| 47.45 | 48.32 | 46.79 | 47.47 | +0.13% | |
| 46.55 | 47.45 | 46.55 | 47.41 | +1.76% | |
| 47.25 | 47.58 | 46.48 | 46.59 | -0.91% | |
| 46.20 | 47.49 | 46.20 | 47.02 | +1.12% | |
| 46.16 | 47.06 | 45.91 | 46.50 | +0.69% | |
| 43.86 | 46.63 | 43.86 | 46.18 | +4.76% | |
| 46.00 | 46.50 | 43.82 | 44.08 | -4.34% | |
| 43.44 | 46.52 | 43.44 | 46.08 | +6.94% | |
| 42.44 | 44.25 | 41.81 | 43.09 | +1.20% | |
| 43.36 | 43.63 | 41.93 | 42.58 | -1.89% | |
| 43.20 | 44.07 | 42.10 | 43.40 | +0.49% | |
| 45.75 | 46.13 | 43.08 | 43.19 | -5.31% | |
| 46.02 | 47.39 | 45.60 | 45.61 | -3.23% | |
| 47.92 | 49.49 | 45.57 | 47.13 | -5.06% | |
| 49.59 | 50.43 | 49.00 | 49.64 | +1.45% | |
| 48.76 | 50.58 | 48.76 | 48.93 | +1.47% | |
| 48.20 | 49.92 | 48.11 | 48.22 | -1.27% | |
| 49.49 | 50.00 | 48.44 | 48.84 | -0.55% | |
| 49.26 | 50.00 | 48.84 | 49.11 | -0.83% | |
| 48.07 | 49.94 | 48.07 | 49.52 | +2.21% | |
| 49.50 | 49.75 | 48.11 | 48.45 | -1.64% | |
| 47.64 | 49.50 | 47.64 | 49.26 | +2.62% | |
| 47.45 | 49.18 | 46.95 | 48.00 | +1.39% | |
| 47.72 | 48.04 | 46.48 | 47.34 | -1.58% | |
| 47.82 | 48.76 | 47.62 | 48.10 | +1.97% | |
| 49.03 | 49.25 | 47.17 | 47.17 | -3.34% | |
| 49.31 | 49.66 | 48.51 | 48.80 | -1.65% | |
| 49.98 | 50.58 | 49.62 | 49.62 | -1.27% | |
| 51.83 | 52.00 | 49.95 | 50.26 | -2.82% | |
| 49.89 | 52.00 | 49.49 | 51.72 | +3.34% | |
| 48.90 | 50.24 | 48.01 | 50.05 | +2.35% | |
| 49.14 | 49.65 | 48.64 | 48.90 | -0.65% | |
| 49.70 | 50.05 | 48.76 | 49.22 | -0.55% | |
| 49.00 | 50.30 | 48.37 | 49.49 | +1.21% | |
| 48.75 | 48.99 | 48.32 | 48.90 | +0.33% | |
| 48.11 | 48.75 | 47.00 | 48.74 | +1.95% | |
| 48.22 | 48.75 | 47.65 | 47.81 | -1.93% | |
| 47.75 | 49.57 | 47.34 | 48.75 | +2.09% | |
| 47.86 | 47.86 | 46.13 | 47.75 | -0.19% | |
| 48.48 | 48.95 | 46.66 | 47.84 | -1.38% | |
| 47.96 | 49.00 | 47.80 | 48.51 | +1.38% | |
| 49.00 | 49.33 | 47.81 | 47.85 | -2.33% | |
| 48.25 | 49.32 | 48.03 | 48.99 | +1.55% | |
| 47.50 | 48.78 | 45.81 | 48.24 | +1.58% | |
| 47.25 | 48.25 | 46.58 | 47.49 | +0.55% | |
| 46.14 | 47.25 | 45.60 | 47.23 | +2.36% | |
| 46.45 | 46.83 | 46.02 | 46.14 | -0.54% | |
| 47.25 | 47.25 | 45.80 | 46.39 | -1.65% | |
| 46.11 | 47.47 | 46.00 | 47.17 | +1.75% | |
| 45.87 | 46.61 | 45.04 | 46.36 | +0.74% | |
| 45.50 | 46.72 | 45.20 | 46.02 | +1.19% | |
| 45.47 | 46.16 | 45.34 | 45.48 | -0.57% | |
| 45.04 | 46.44 | 44.73 | 45.74 | +1.06% | |
| 45.66 | 46.32 | 44.92 | 45.26 | -0.40% | |
| 44.96 | 46.35 | 44.96 | 45.44 | -1.17% | |
| 45.17 | 46.00 | 44.58 | 45.98 | +0.26% | |
| 46.71 | 46.71 | 45.17 | 45.86 | -0.22% | |
| 45.66 | 46.44 | 45.66 | 45.96 | -0.26% | |
| 47.02 | 47.98 | 45.45 | 46.08 | -2.87% | |
| 45.85 | 47.44 | 45.17 | 47.44 | +2.15% | |
| 45.78 | 46.74 | 45.03 | 46.44 | +1.93% | |
| 44.56 | 46.15 | 44.56 | 45.56 | +1.24% | |
| 43.89 | 45.27 | 43.89 | 45.00 | +2.55% | |
| 42.70 | 44.43 | 42.00 | 43.88 | +4.23% | |
| 42.90 | 44.66 | 41.98 | 42.10 | -0.71% | |
| 44.24 | 44.99 | 40.83 | 42.40 | -4.44% | |
| 44.46 | 44.84 | 44.00 | 44.37 | -1.40% | |
| 44.97 | 45.74 | 44.12 | 45.00 | -0.24% | |
| 46.59 | 46.59 | 44.01 | 45.11 | -2.30% | |
| 46.13 | 46.78 | 45.54 | 46.17 | -0.54% | |
| 46.81 | 47.29 | 46.26 | 46.42 | -0.47% | |
| 48.50 | 48.50 | 46.64 | 46.64 | -3.82% | |
| 48.00 | 48.50 | 47.62 | 48.49 | +1.19% | |
| 47.47 | 47.94 | 47.00 | 47.92 | +0.95% | |
| 47.45 | 48.24 | 46.55 | 47.47 | +0.21% | |
| 46.58 | 47.37 | 46.37 | 47.37 | +1.91% | |
| 47.03 | 47.94 | 45.56 | 46.48 | -2.41% | |
| 47.58 | 48.11 | 47.03 | 47.63 | -0.06% | |
| 47.49 | 48.44 | 47.41 | 47.66 | +0.08% | |
| 47.75 | 48.83 | 47.61 | 47.62 | -0.79% | |
| 47.79 | 48.44 | 47.18 | 48.00 | +0.82% | |
| 48.50 | 49.03 | 47.41 | 47.61 | -1.84% | |
| 47.76 | 48.91 | 47.76 | 48.50 | +0.54% | |
| 49.17 | 49.17 | 47.79 | 48.24 | -1.63% | |
| 48.75 | 49.17 | 47.17 | 49.04 | +0.62% | |
| 47.20 | 48.74 | 45.99 | 48.74 | +3.75% | |
| 48.50 | 48.74 | 46.38 | 46.98 | -2.87% | |
| 47.47 | 48.50 | 47.37 | 48.37 | +0.65% | |
| 48.20 | 48.64 | 47.35 | 48.06 | -0.27% | |
| 48.49 | 49.10 | 48.00 | 48.19 | -1.11% | |
| 48.39 | 48.73 | 47.41 | 48.73 | +0.52% | |
| 48.25 | 49.33 | 47.90 | 48.48 | -0.02% | |
| 48.50 | 48.50 | 47.74 | 48.49 | +0.10% | |
| 47.89 | 48.71 | 47.75 | 48.44 | +1.47% | |
| 48.75 | 48.75 | 47.44 | 47.74 | -2.07% | |
| 48.47 | 49.16 | 47.87 | 48.75 | +0.72% | |
| 48.83 | 48.84 | 47.85 | 48.40 | -0.08% | |
| 47.50 | 48.50 | 47.39 | 48.44 | +2.56% | |
| 46.98 | 47.50 | 46.59 | 47.23 | +1.96% | |
| 46.01 | 47.42 | 45.85 | 46.32 | -1.32% | |
| 47.50 | 47.75 | 46.69 | 46.94 | -0.72% | |
| 47.44 | 47.44 | 45.83 | 47.28 | -0.88% | |
| 47.84 | 48.09 | 47.25 | 47.70 | +0.34% | |
| 47.10 | 47.89 | 46.54 | 47.54 | +2.15% | |
| 47.14 | 47.31 | 46.31 | 46.54 | -1.44% | |
| 47.29 | 47.79 | 45.76 | 47.22 | -1.30% | |
| 46.99 | 48.13 | 46.61 | 47.84 | +2.33% | |
| 46.00 | 47.11 | 45.69 | 46.75 | +1.99% | |
| 45.52 | 45.99 | 44.79 | 45.84 | +1.10% | |
| 44.35 | 45.35 | 44.25 | 45.34 | +2.42% | |
| 44.37 | 45.00 | 44.25 | 44.27 | -0.54% | |
| 45.00 | 45.02 | 44.19 | 44.51 | -1.26% | |
| 45.46 | 45.60 | 44.49 | 45.08 | +1.35% | |
| 43.99 | 44.93 | 43.99 | 44.48 | +0.27% | |
| 44.81 | 45.00 | 43.67 | 44.36 | -2.12% | |
| 43.84 | 45.33 | 43.21 | 45.32 | +2.30% | |
| 44.50 | 45.00 | 43.91 | 44.30 | -0.09% | |
| 43.52 | 44.56 | 43.52 | 44.34 | +2.02% | |
| 42.93 | 43.61 | 42.17 | 43.46 | +1.92% | |
| 42.10 | 42.65 | 41.68 | 42.64 | +1.77% | |
| 40.00 | 42.38 | 40.00 | 41.90 | +5.86% | |
| 40.86 | 40.86 | 39.58 | 39.58 | -2.99% | |
| 42.60 | 42.98 | 40.51 | 40.80 | -5.05% | |
| 42.70 | 43.00 | 41.39 | 42.97 | +1.68% | |
| 41.77 | 42.73 | 41.03 | 42.26 | +0.98% | |
| 43.00 | 43.00 | 41.15 | 41.85 | -1.92% | |
| 41.96 | 42.68 | 41.55 | 42.67 | +1.50% | |
| 42.52 | 42.85 | 41.77 | 42.04 | -1.27% | |
| 42.50 | 42.66 | 41.53 | 42.58 | -0.63% | |
| 43.63 | 43.63 | 42.85 | 42.85 | -0.70% | |
| 42.50 | 43.36 | 42.50 | 43.15 | +0.82% | |
| 43.11 | 43.64 | 42.50 | 42.80 | -0.95% | |
| 42.40 | 43.25 | 42.20 | 43.21 | +1.93% | |
| 42.07 | 42.85 | 42.07 | 42.39 | +0.47% | |
| 42.06 | 42.35 | 41.76 | 42.19 | -0.59% | |
| 43.33 | 43.33 | 41.86 | 42.44 | -3.26% | |
| 44.00 | 44.00 | 43.05 | 43.87 | +0.14% | |
| 46.00 | 46.00 | 43.42 | 43.81 | -0.97% | |
| 43.63 | 44.55 | 43.00 | 44.24 | +1.00% | |
| 43.93 | 44.88 | 43.26 | 43.80 | -0.79% | |
| 44.28 | 44.99 | 43.34 | 44.15 | -0.83% | |
| 44.53 | 45.24 | 43.44 | 44.52 | -0.71% | |
| 45.04 | 45.83 | 44.44 | 44.84 | -1.86% | |
| 43.57 | 46.00 | 43.30 | 45.69 | +4.12% | |
| 43.16 | 44.98 | 42.81 | 43.88 | +1.50% | |
| 44.01 | 44.14 | 42.31 | 43.23 | -1.01% | |
| 43.12 | 44.58 | 42.52 | 43.67 | -0.70% | |
| 43.56 | 44.81 | 43.46 | 43.98 | +0.80% | |
| 43.56 | 44.79 | 42.88 | 43.63 | +0.48% | |
| 42.37 | 43.51 | 41.41 | 43.42 | +3.06% | |
| 42.00 | 43.88 | 41.12 | 42.13 | +0.26% | |
| 42.56 | 43.61 | 42.02 | 42.02 | -2.01% | |
| 42.31 | 43.99 | 42.25 | 42.88 | +1.08% | |
| 42.00 | 42.80 | 42.00 | 42.42 | +0.02% | |
| 42.03 | 44.03 | 41.81 | 42.41 | +0.26% | |
| 43.20 | 43.50 | 42.00 | 42.30 | -2.67% | |
| 43.06 | 44.57 | 42.39 | 43.46 | +2.60% | |
| 41.64 | 42.70 | 41.63 | 42.36 | +2.27% | |
| 41.72 | 42.21 | 41.29 | 41.42 | -1.33% | |
| 41.07 | 42.25 | 40.77 | 41.98 | +3.20% | |
| 42.18 | 42.18 | 40.00 | 40.68 | -3.53% | |
| 41.45 | 43.60 | 39.70 | 42.17 | -5.26% | |
| 45.31 | 45.60 | 44.51 | 44.51 | -1.50% | |
| 44.01 | 45.22 | 44.01 | 45.19 | +1.78% | |
| 44.50 | 45.10 | 43.97 | 44.40 | -0.83% | |
| 45.01 | 46.02 | 44.63 | 44.77 | -0.97% | |
| 45.64 | 45.81 | 44.51 | 45.21 | -0.33% | |
| 45.73 | 46.37 | 44.18 | 45.36 | -0.79% | |
| 46.20 | 46.37 | 45.58 | 45.72 | -0.95% | |
| 45.51 | 46.36 | 44.98 | 46.16 | +1.21% | |
| 45.53 | 45.91 | 45.08 | 45.61 | -0.39% | |
| 46.15 | 46.37 | 45.34 | 45.79 | -0.39% | |
| 46.03 | 46.25 | 45.30 | 45.97 | +0.48% | |
| 45.50 | 45.98 | 45.00 | 45.75 | +0.84% | |
| 45.01 | 45.65 | 44.85 | 45.37 | +0.33% | |
| 44.49 | 45.35 | 44.49 | 45.22 | +0.62% | |
| 43.83 | 44.94 | 43.31 | 44.94 | +2.39% | |
| 45.32 | 45.32 | 43.86 | 43.89 | -2.36% | |
| 44.85 | 45.85 | 44.60 | 44.95 | +0.45% | |
| 45.51 | 45.85 | 44.25 | 44.75 | -1.17% | |
| 44.01 | 45.50 | 44.01 | 45.28 | +3.21% | |
| 44.20 | 45.28 | 43.75 | 43.87 | -1.44% | |
| 45.45 | 45.75 | 44.51 | 44.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GLP chart for longer ranges.