Global Partners LP (GLP) NYSE

49.26

+1.26(+2.63%)

Updated at June 02 04:00PM

Currency In USD

GLP Historical Return

If you invested $1000 in Global Partners LP (GLP) 10 years ago, it would be worth $9,038.53 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,761.21, while $1000 invested 1 year ago would be worth $976.03. This corresponds to total returns of 803.85%, 176.12%, -2.4%, respectively, with annualized returns of 24.61%, 22.51%, -2.4%.

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
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
May 26, 2026	49.31	48.8	48.8	49.66	48.51	70,985
May 22, 2026	49.98	49.62	49.62	50.58	49.62	85,202
May 21, 2026	51.83	50.26	50.26	52	49.95	71,885
May 20, 2026	49.89	51.72	51.72	52	49.49	167,851
May 19, 2026	48.38	50.05	50.05	50.24	48.01	166,521
May 18, 2026	49.14	48.9	48.9	49.65	48.64	106,945
May 15, 2026	49.7	49.22	49.22	50.05	48.76	136,731
May 14, 2026	49	49.49	49.49	50.3	48.37	178,754
May 13, 2026	48.75	48.9	48.9	48.99	48.32	94,882
May 12, 2026	48.11	48.74	48.74	48.75	47	28,545
May 11, 2026	48.22	47.81	47.81	48.75	47.65	78,404
May 08, 2026	47.75	48.75	48.75	49.57	47.34	117,747
May 07, 2026	47.86	47.75	47.75	47.86	46.13	46,986
May 06, 2026	48.48	47.84	47.84	48.95	46.66	55,109
May 05, 2026	47.96	48.51	48.51	49	47.8	16,940
May 04, 2026	49	47.85	47.85	49.33	47.81	23,878
May 01, 2026	48.25	48.99	48.99	49.32	48.03	69,943
April 30, 2026	47.5	48.24	48.24	48.78	45.81	44,547
April 29, 2026	47.25	47.49	47.49	48.25	46.58	38,791
April 28, 2026	46.14	47.23	47.23	47.25	45.6	34,439
April 27, 2026	46.45	46.14	46.14	46.83	46.02	18,811
April 24, 2026	47.25	46.39	46.39	47.25	45.8	15,494
April 23, 2026	46.11	47.17	47.17	47.47	46	82,159
April 22, 2026	45.87	46.36	46.36	46.61	45.04	44,715
April 21, 2026	45.5	46.02	46.02	46.72	45.2	15,664
April 20, 2026	45.47	45.48	45.48	46.16	45.34	25,296
April 17, 2026	45.04	45.74	45.74	46.44	44.73	56,117
April 16, 2026	45.66	45.26	45.26	46.32	44.92	26,745
April 15, 2026	44.96	45.44	45.44	46.35	44.96	20,471
April 14, 2026	45.17	45.98	45.98	45.98	44.58	26,720
April 13, 2026	46.71	45.86	45.86	46.71	45.17	17,350
April 10, 2026	45.66	45.96	45.96	46.44	45.66	14,657
April 09, 2026	47.02	46.08	46.08	47.98	45.45	33,974
April 08, 2026	45.85	47.44	47.44	47.44	45.17	40,766
April 07, 2026	45.78	46.44	46.44	46.74	45.03	21,700
April 06, 2026	44.56	45.56	45.56	46.15	44.56	66,527
April 02, 2026	43.89	45	45	45.27	43.89	79,587
April 01, 2026	42.7	43.88	43.88	44.43	42	46,961
March 31, 2026	42.9	42.1	42.1	44.66	41.98	70,992
March 30, 2026	44.24	42.4	42.4	44.99	40.83	77,715
March 27, 2026	44.46	44.37	44.37	44.84	44	34,105
March 26, 2026	44.97	45	45	45.74	44.12	73,796
March 25, 2026	46.59	45.11	45.11	46.59	44.01	39,415
March 24, 2026	46.13	46.17	46.17	46.78	45.54	37,052
March 23, 2026	46.81	46.42	46.42	47.29	46.26	45,232
March 20, 2026	48.5	46.64	46.64	48.5	46.64	48,865
March 19, 2026	48	48.49	48.49	48.5	47.62	30,872
March 18, 2026	47.47	47.92	47.92	47.94	47	33,609
March 17, 2026	47.45	47.47	47.47	48.24	46.55	31,825
March 16, 2026	46.58	47.37	47.37	47.37	46.37	25,766
March 13, 2026	47.03	46.48	46.48	47.94	45.56	57,527
March 12, 2026	47.58	47.63	47.63	48.11	47.03	32,146
March 11, 2026	47.49	47.66	47.66	48.44	47.41	29,170
March 10, 2026	47.75	47.62	47.62	48.83	47.61	39,357
March 09, 2026	47.79	48	48	48.44	47.18	32,142
March 06, 2026	48.5	47.61	47.61	49.03	47.41	32,800