Global Partners LP (GLP) NYSE

Currency In USD

GLP Historical Return

If you invested $1000 in Global Partners LP (GLP) 10 years ago, it would be worth $8,152.1 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,593.44, while $1000 invested 1 year ago would be worth $1,023.15. This corresponds to total returns of 715.21%, 259.34%, 2.32%, respectively, with annualized returns of 23.33%, 29.15%, 2.32%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GLP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	50.75	50.38	50.38	50.75	49.88	56,139
August 20, 2026	50.5	50.57	50.57	50.95	50.29	55,210
August 19, 2026	50.9	50.64	50.64	51.13	50.08	57,099
August 18, 2026	51.45	50.75	50.75	51.46	50.56	53,622
August 17, 2026	50.83	50.88	50.88	51.54	50.46	87,586
August 14, 2026	50	50.83	50.83	51.14	50	121,637
August 13, 2026	50.88	49.83	49.83	51.25	49.72	72,024
August 12, 2026	49.06	50.8	50.8	51.58	49.06	125,967
August 11, 2026	49.6	50.01	50.01	50.08	48.83	148,529
August 10, 2026	49.2	50.01	50.01	50.01	48.8	217,490
August 07, 2026	49.17	50.18	50.18	50.36	48.69	149,257
August 06, 2026	48.49	48.52	48.52	49.35	48.15	51,099
August 05, 2026	49.46	48.65	48.65	49.59	48.5	67,800
August 04, 2026	49.1	49.24	49.24	49.54	48.75	61,939
August 03, 2026	49.68	49.75	49.75	49.96	48.76	110,579
July 31, 2026	47.78	49.47	49.47	49.71	47.78	94,917
July 30, 2026	49.2	48.97	48.97	49.6	48.57	75,631
July 29, 2026	49.04	48.46	48.46	49.75	48.24	87,860
July 28, 2026	47.87	48.63	48.63	49.08	47.87	34,842
July 27, 2026	48.38	48.22	48.22	49.25	48.03	46,637
July 23, 2026	48.94	48.32	48.32	49.17	48.27	48,903
July 22, 2026	48.81	49.07	49.07	49.25	48.53	49,669
July 21, 2026	48.39	48.25	48.25	48.78	47.62	59,414
July 20, 2026	48.06	48.35	48.35	48.63	47.99	46,606
July 17, 2026	49.08	47.8	47.8	49.24	47.77	70,956
July 16, 2026	48.08	48.84	48.84	49.5	47.36	62,226
July 15, 2026	48.5	47.86	47.86	49.18	47.61	51,097
July 14, 2026	48.72	48.76	48.76	49.24	48.15	57,760
July 13, 2026	48.82	48.73	48.73	48.95	46.56	67,610
July 10, 2026	48.55	48.33	48.33	48.69	47.88	45,581
July 09, 2026	49.01	48.03	48.03	49.5	48.02	40,752
July 08, 2026	48.88	49.49	49.49	49.5	48.22	150,276
July 07, 2026	47.67	48.47	48.47	48.96	47.23	127,128
July 06, 2026	46.3	47.12	47.12	48.06	46.3	93,161
July 02, 2026	47.45	47.47	47.47	48.32	46.79	186,222
July 01, 2026	46.55	47.41	47.41	47.45	46.55	93,439
June 30, 2026	47.25	46.59	46.59	47.58	46.48	149,067
June 29, 2026	46.2	47.02	47.02	47.49	46.2	132,364
June 26, 2026	46.16	46.5	46.5	47.06	45.91	195,301
June 25, 2026	43.86	46.18	46.18	46.63	43.86	334,891
June 24, 2026	46	44.08	44.08	46.5	43.82	221,423
June 23, 2026	43.44	46.08	46.08	46.52	43.44	215,614
June 22, 2026	42.44	43.09	43.09	44.25	41.81	99,368
June 18, 2026	43.36	42.58	42.58	43.63	41.93	538,940
June 17, 2026	43.2	43.4	43.4	44.07	42.1	218,016
June 16, 2026	45.75	43.19	43.19	46.13	43.08	159,173
June 15, 2026	46.02	45.61	45.61	47.39	45.6	141,715
June 12, 2026	47.92	47.13	47.13	49.49	45.57	221,223
June 11, 2026	49.59	49.64	49.64	50.43	49	87,422
June 10, 2026	48.76	48.93	48.93	50.58	48.76	82,373
June 09, 2026	48.2	48.22	48.22	49.92	48.11	62,344
June 08, 2026	49.49	48.84	48.84	50	48.44	41,130
June 05, 2026	49.26	49.11	49.11	50	48.84	50,532
June 04, 2026	48.07	49.52	49.52	49.94	48.07	62,623
June 03, 2026	49.5	48.45	48.45	49.67	48.38	42,651
June 02, 2026	47.64	49.26	49.26	49.5	47.64	56,699
June 01, 2026	47.45	48	48	49.18	46.95	87,714
May 29, 2026	47.72	47.34	47.34	48.04	46.48	61,691
May 28, 2026	47.82	48.1	48.1	48.76	47.62	37,085
May 27, 2026	49.03	47.17	47.17	49.25	47.17	67,158