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 $7,180.56 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,067.24, while $1000 invested 1 year ago would be worth $1,020.62. This corresponds to total returns of 618.06%, 206.72%, 2.06%, respectively, with annualized returns of 21.78%, 25.14%, 2.06%.

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
October 01, 2026	46.01	46.53	46.53	46.7	45.76	165,151
September 30, 2026	46.44	46.3	46.3	46.5	45.73	47,775
September 29, 2026	47	46.44	46.44	47	46.25	65,603
September 28, 2026	47.54	47.17	47.17	47.68	47.01	45,396
September 25, 2026	47.95	47.54	47.54	48.28	47.16	32,986
September 24, 2026	48.41	47.85	47.85	48.98	47.74	43,115
September 23, 2026	49.76	48.18	48.18	49.97	48.12	38,216
September 22, 2026	50.22	49.25	49.25	50.64	49.18	48,616
September 21, 2026	49.16	50.62	50.62	50.63	48.96	74,361
September 18, 2026	50.25	48.98	48.98	50.73	48.98	99,499
September 17, 2026	50.76	50.45	50.45	51.36	50.12	50,942
September 16, 2026	50.91	50.76	50.76	51.21	50.06	53,906
September 15, 2026	51.83	50.87	50.87	51.83	50.59	82,953
September 11, 2026	53.65	52.75	52.75	53.74	52.12	37,415
September 10, 2026	53.72	54.07	54.07	54.29	53.17	115,730
September 09, 2026	53.48	53.47	53.47	53.78	52.89	84,226
September 08, 2026	52.51	53.11	53.11	53.74	52.25	55,848
September 04, 2026	51.78	52.7	52.7	52.79	51.78	30,978
September 03, 2026	52.83	52.48	52.48	52.83	52.04	42,460
September 02, 2026	51.76	52.59	52.59	52.69	51.63	73,730
September 01, 2026	51.24	51.99	51.99	52.01	51.22	75,439
August 31, 2026	50.37	51.35	51.35	51.56	50.37	44,482
August 28, 2026	50.42	50.5	50.5	50.79	49.9	44,898
August 27, 2026	49.66	50.4	50.4	50.4	49.66	32,590
August 26, 2026	49.27	50.08	50.08	50.2	49.27	37,073
August 25, 2026	50.39	49.74	49.74	50.39	49.55	53,282
August 24, 2026	50.02	50.41	50.41	50.5	49.72	68,118
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