Global Partners LP (GLP) Stock Price History
Historical prices from 2005 to 2026
- 1M
- -3.5%
- 3M
- +3.4%
- YTD
- +11.5%
- 1Y
- -9.0%
- 3Y
- +15.8%
- 5Y
- +13.0%
Loading 10-year price history...
GLP Historical Performance
GLP Annual Returns
Year-by-year price performance · 2005–2026
- 2005 annual price return
- -21.1%
- 2006 annual price return
- +34.3%
- 2007 annual price return
- +2.7%
- 2008 annual price return
- -57.0%
- 2009 annual price return
- +105.7%
- 2010 annual price return
- +16.3%
- 2011 annual price return
- -20.0%
- 2012 annual price return
- +12.7%
- 2013 annual price return
- +37.0%
- 2014 annual price return
- -6.5%
- 2015 annual price return
- -47.1%
- 2016 annual price return
- +9.5%
- 2017 annual price return
- -17.9%
- 2018 annual price return
- -7.9%
- 2019 annual price return
- +20.9%
- 2020 annual price return
- -17.4%
- 2021 annual price return
- +39.0%
- 2022 annual price return
- +44.0%
- 2023 annual price return
- +23.7%
- 2024 annual price return
- +13.0%
- 2025 annual price return
- -10.8%
- 2026 annual price return
- +11.2%
GLP Stock Price Trajectory (2005–2026)
As of July 7, 2026, Global Partners LP (GLP) trades at $47.12, representing a -9.0% return over the past year. The stock has delivered a +141.5% total return over five years (+13.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $60.00 on February 21, 2025. From this peak, GLP has corrected -21.5%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers CAPL (+8.6% 1Y), MMLP (-22.7% 1Y), and NGL (+253.8% 1Y), GLP has underperformed the peer group average. Compare GLP vs CAPL →
GLP Historical Price Data · from 2005
Rows 1–50 of 5,223| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 47.71 | 48.06 | 46.30 | 47.12 | 93K | -0.74% |
| 2026-07-02 | 47.45 | 48.32 | 46.79 | 47.47 | 186K | +0.13% |
| 2026-07-01 | 46.59 | 47.44 | 46.55 | 47.41 | 93K | +1.76% |
| 2026-06-30 | 47.25 | 47.58 | 46.59 | 46.59 | 147K | -0.91% |
| 2026-06-29 | 46.20 | 47.49 | 46.20 | 47.02 | 13K | +1.12% |
| 2026-06-26 | 46.16 | 47.06 | 45.91 | 46.50 | 3K | +0.69% |
| 2026-06-25 | 43.86 | 46.63 | 43.86 | 46.18 | 232K | +4.76% |
| 2026-06-24 | 46.00 | 46.50 | 43.93 | 44.08 | 216K | -4.34% |
| 2026-06-23 | 45.05 | 46.52 | 43.44 | 46.08 | 214K | +6.94% |
| 2026-06-22 | 42.44 | 44.25 | 41.81 | 43.09 | 99K | +1.20% |
| 2026-06-18 | 43.36 | 43.64 | 41.92 | 42.58 | 527K | -1.89% |
| 2026-06-17 | 43.20 | 44.07 | 42.10 | 43.40 | 213K | +0.49% |
| 2026-06-16 | 45.75 | 46.13 | 43.11 | 43.19 | 159K | -5.31% |
| 2026-06-15 | 46.02 | 47.39 | 45.60 | 45.61 | 43K | -3.23% |
| 2026-06-12 | 47.92 | 49.49 | 45.57 | 47.13 | 210K | -5.06% |
| 2026-06-11 | 49.59 | 50.42 | 49.00 | 49.64 | 84K | +1.45% |
| 2026-06-10 | 48.76 | 50.58 | 48.76 | 48.93 | 73K | +1.47% |
| 2026-06-09 | 48.20 | 49.92 | 48.11 | 48.22 | 62K | -1.27% |
| 2026-06-08 | 49.49 | 50.00 | 48.44 | 48.84 | 41K | -0.55% |
| 2026-06-05 | 49.40 | 49.67 | 48.98 | 49.11 | 50K | -0.83% |
| 2026-06-04 | 48.07 | 49.94 | 48.07 | 49.52 | 63K | +2.21% |
| 2026-06-03 | 49.46 | 49.75 | 48.37 | 48.45 | 43K | -1.64% |
| 2026-06-02 | 48.90 | 49.50 | 47.64 | 49.26 | 54K | +2.63% |
| 2026-06-01 | 47.29 | 48.89 | 46.95 | 48.00 | 63K | +1.39% |
| 2026-05-29 | 48.05 | 48.06 | 46.49 | 47.34 | 58K | -1.58% |
| 2026-05-28 | 47.82 | 48.76 | 47.62 | 48.10 | 37K | +1.97% |
| 2026-05-27 | 48.93 | 49.25 | 47.17 | 47.17 | 60K | -3.34% |
| 2026-05-26 | 49.49 | 49.66 | 48.39 | 48.80 | 63K | -1.65% |
| 2026-05-22 | 49.98 | 50.58 | 49.62 | 49.62 | 5K | -1.27% |
| 2026-05-21 | 51.83 | 52.00 | 50.10 | 50.26 | 72K | -2.82% |
| 2026-05-20 | 49.89 | 52.00 | 49.49 | 51.72 | 176K | +3.34% |
| 2026-05-19 | 48.38 | 50.24 | 48.01 | 50.05 | 173K | +2.35% |
| 2026-05-18 | 49.14 | 49.65 | 48.64 | 48.90 | 99K | -0.65% |
| 2026-05-15 | 49.70 | 50.05 | 48.76 | 49.22 | 137K | -0.55% |
| 2026-05-14 | 49.00 | 50.23 | 48.62 | 49.49 | 179K | +1.21% |
| 2026-05-13 | 48.75 | 48.99 | 48.31 | 48.90 | 92K | +0.33% |
| 2026-05-12 | 48.11 | 48.75 | 47.00 | 48.74 | 26K | +1.95% |
| 2026-05-11 | 48.22 | 48.75 | 47.65 | 47.81 | 78K | -1.93% |
| 2026-05-08 | 47.75 | 49.57 | 47.34 | 48.75 | 114K | +2.09% |
| 2026-05-07 | 47.86 | 47.86 | 46.13 | 47.75 | 40K | -0.19% |
| 2026-05-06 | 48.48 | 48.95 | 46.98 | 47.84 | 48K | -1.38% |
| 2026-05-05 | 47.96 | 49.00 | 47.80 | 48.51 | 16K | +1.38% |
| 2026-05-04 | 49.00 | 49.33 | 47.81 | 47.85 | 23K | -2.33% |
| 2026-05-01 | 48.25 | 49.32 | 48.02 | 48.99 | 63K | +1.55% |
| 2026-04-30 | 47.50 | 48.78 | 45.81 | 48.24 | 44K | +1.58% |
| 2026-04-29 | 47.25 | 48.25 | 46.67 | 47.49 | 34K | +0.55% |
| 2026-04-28 | 46.14 | 47.25 | 45.60 | 47.23 | 33K | +2.36% |
| 2026-04-27 | 46.45 | 46.90 | 46.02 | 46.14 | 17K | -0.54% |
| 2026-04-24 | 47.25 | 47.25 | 45.99 | 46.39 | 15K | -1.65% |
| 2026-04-23 | 46.11 | 47.47 | 46.00 | 47.17 | 82K | +1.75% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GLP — Frequently Asked Questions
Quick answers to the most common questions about buying GLP stock.
How has GLP stock performed recently?
GLP declined -9.0% over the past year, below its 5-year annualized CAGR of +13.0%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is GLP's all-time high price?
Global Partners LP reached $60.00 on 2025-02-21. The 52-week high is $53.25. Current 1-year return of -9.0% places the stock further from historical peaks.
Where can I download GLP historical price data?
This page provides GLP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2005-2026, downloadable in CSV format.