NYSE:GLP | Historical Stock Price | GLOBAL PARTNERS LP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-09-29 to 2026-09-09
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.28$15.87$34.61$75.46$164.56$358.862005-09-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$25.35$46.8024,500——
2012-12-28$25.32$46.7519,600——
2012-12-27$25.15$46.4315,600——
2012-12-26$25.08$46.3020,300——
2012-12-24$25.25$46.6220,400——
2012-12-21$25.44$46.9744,900——
2012-12-20$25.19$46.5120,900——
2012-12-19$25.07$46.2856,500——
2012-12-18$25.02$46.1961,000——
2012-12-17$23.96$44.2481,700——
2012-12-14$22.41$41.3755,500——
2012-12-13$22.70$41.9128,700——
2012-12-12$23.04$42.5436,400——
2012-12-11$22.99$42.4436,900——
2012-12-10$22.97$42.4145,600——
2012-12-07$23.21$42.8532,900——
2012-12-06$23.39$43.1821,700——
2012-12-05$23.35$43.1169,500——
2012-12-04$24.51$45.2556,900——
2012-12-03$24.86$45.9025,400——
2012-11-30$24.90$45.9723,100——
2012-11-29$24.80$45.7919,200——
2012-11-28$24.71$45.6216,600——
2012-11-27$24.58$45.3817,000——
2012-11-26$24.81$45.8036,800——
2012-11-23$25.44$46.9724,200——
2012-11-21$24.09$44.4882,500——
2012-11-20$23.96$44.2447,000——
2012-11-19$23.70$43.7657,800——
2012-11-16$23.39$43.1862,000——
2012-11-15$23.06$42.5780,700——
2012-11-14$23.84$44.01123,400——
2012-11-13$25.33$46.7670,000——
2012-11-12$26.31$48.5738,200——
2012-11-09$26.98$49.8147,100——
2012-11-08$26.65$49.2055,900——
2012-11-07$26.91$49.6838,800——
2012-11-06$27.10$50.0356,500——
2012-11-05$27.00$49.8543,700——
2012-11-02$26.74$49.3716,400——
2012-11-01$26.60$49.1138,100——
2012-10-31$27.26$49.3449,300——
2012-10-26$27.35$49.5124,900——
2012-10-25$27.69$50.1239,900——
2012-10-24$27.12$49.0919,200——
2012-10-23$27.42$49.6316,900——
2012-10-22$27.81$50.3454,900——
2012-10-19$27.10$49.0541,900——
2012-10-18$27.44$49.6724,200——
2012-10-17$27.73$50.1944,400——
2012-10-16$27.45$49.6939,300——
2012-10-15$27.24$49.3125,800——
2012-10-12$27.34$49.4966,800——
2012-10-11$27.46$49.7146,300——
2012-10-10$27.05$48.9642,400——
2012-10-09$27.49$49.7649,700——
2012-10-08$27.07$49.0041,700——
2012-10-05$26.64$48.2228,300——
2012-10-04$26.71$48.3528,300——
2012-10-03$26.78$48.4742,100——
2012-10-02$26.50$47.9724,100——
2012-10-01$26.28$47.5715,400——
2012-09-28$26.12$47.2822,600——
2012-09-27$26.05$47.1539,200——
2012-09-26$25.83$46.7616,800——
2012-09-25$26.07$47.1963,300——
2012-09-24$26.04$47.1450,300——
2012-09-21$25.86$46.8119,500——
2012-09-20$26.06$47.1718,400——
2012-09-19$26.26$47.5339,900——
2012-09-18$25.99$47.0438,900——
2012-09-17$25.85$46.7929,600——
2012-09-14$25.59$46.3228,900——
2012-09-13$25.69$46.5077,300——
2012-09-12$26.15$47.3341,400——
2012-09-11$25.79$46.6843,600——
2012-09-10$26.15$47.3357,900——
2012-09-07$25.98$47.0365,900——
2012-09-06$25.80$46.7056,700——
2012-09-05$25.51$46.18234,600——
2012-09-04$25.53$46.21125,300——
2012-08-31$25.14$45.5131,600——
2012-08-30$25.10$45.4338,900——
2012-08-29$25.08$45.4061,600——
2012-08-28$24.75$44.8039,000——
2012-08-27$24.29$43.9728,300——
2012-08-24$24.00$43.4418,700——
2012-08-23$23.76$43.0136,400——
2012-08-22$24.42$44.207,600——
2012-08-21$24.18$43.7720,600——
2012-08-20$24.30$43.9936,700——
2012-08-17$24.74$44.7841,500——
2012-08-16$24.19$43.7924,500——
2012-08-15$24.13$43.6854,900——
2012-08-14$23.66$42.8355,200——
2012-08-13$23.49$42.5259,800——
2012-08-10$23.44$42.4373,800——
2012-08-09$23.36$42.2826,300——
2012-08-08$23.38$42.3262,300——
2012-08-07$23.24$42.0719,400——
2012-08-06$23.59$42.7017,400——
2012-08-03$23.55$42.6344,100——
2012-08-02$24.07$43.5738,600——
2012-08-01$24.19$43.7944,000——
2012-07-31$24.98$44.2768,300——
2012-07-30$24.67$43.7238,700——
2012-07-27$24.20$42.8834,800——
2012-07-26$24.02$42.5733,500——
2012-07-25$23.65$41.9119,300——
2012-07-24$23.75$42.0925,200——
2012-07-23$23.54$41.7144,800——
2012-07-20$23.43$41.5264,300——
2012-07-19$23.43$41.5257,500——
2012-07-18$23.02$40.7921,000——
2012-07-17$23.02$40.7944,100——
2012-07-16$22.73$40.2815,500——
2012-07-13$22.73$40.2815,100——
2012-07-12$22.62$40.088,800——
2012-07-11$22.73$40.2814,600——
2012-07-10$22.42$39.7312,000——
2012-07-09$22.62$40.0817,200——
2012-07-06$22.65$40.1412,400——
2012-07-05$22.53$39.9215,100——
2012-07-03$22.53$39.9222,900——
2012-07-02$22.96$40.6934,000——
2012-06-29$22.76$40.3328,000——
2012-06-28$22.86$40.5154,800——
2012-06-27$22.26$39.4566,000——
2012-06-26$20.80$36.8622,000——
2012-06-25$20.38$36.1180,900——
2012-06-22$20.53$36.3840,100——
2012-06-21$20.58$36.4735,300——
2012-06-20$20.70$36.6839,100——
2012-06-19$20.83$36.9137,900——
2012-06-18$20.55$36.4234,500——
2012-06-15$21.17$37.5131,900——
2012-06-14$21.28$37.7142,200——
2012-06-13$21.48$38.0643,700——
2012-06-12$21.56$38.2124,600——
2012-06-11$21.46$38.0342,800——
2012-06-08$21.67$38.4030,300——
2012-06-07$21.56$38.2138,000——
2012-06-06$22.01$39.0063,700——
2012-06-05$21.14$37.4677,600——
2012-06-04$20.19$35.7885,700——
2012-06-01$21.20$37.5781,000——
2012-05-31$21.65$38.3741,500——
2012-05-30$21.42$37.9620,400——
2012-05-29$22.12$39.2014,600——
2012-05-25$22.17$39.2926,900——
2012-05-24$22.23$39.3938,900——
2012-05-23$21.74$38.5243,000——
2012-05-22$21.17$37.5128,700——
2012-05-21$21.44$37.9921,100——
2012-05-18$20.92$37.0763,600——
2012-05-17$21.51$38.1253,100——
2012-05-16$21.96$38.9151,900——
2012-05-15$21.62$38.3142,000——
2012-05-14$21.71$38.4758,100——
2012-05-11$21.86$38.7479,000——
2012-05-10$22.32$39.5555,900——
2012-05-09$22.79$40.3943,000——
2012-05-08$22.62$40.0844,100——
2012-05-07$23.08$40.9048,000——
2012-05-04$22.90$40.5825,100——
2012-05-03$22.60$40.0546,000——
2012-05-02$22.79$40.39110,000——
2012-05-01$23.32$40.4463,900——
2012-04-30$23.44$40.6568,000——
2012-04-27$22.83$39.5926,800——
2012-04-26$22.64$39.2634,200——
2012-04-25$22.58$39.1651,000——
2012-04-24$22.40$38.8426,800——
2012-04-23$22.12$38.3665,900——
2012-04-20$22.44$38.9133,900——
2012-04-19$22.31$38.6910,800——
2012-04-18$22.40$38.849,900——
2012-04-17$22.37$38.7914,100——
2012-04-16$22.38$38.8110,700——
2012-04-13$22.42$38.8811,900——
2012-04-12$22.66$39.2922,200——
2012-04-11$22.41$38.8616,200——
2012-04-10$22.01$38.1751,100——
2012-04-09$22.71$39.3811,900——
2012-04-05$23.03$39.9435,600——
2012-04-04$23.48$40.7222,600——
2012-04-03$23.48$40.7232,000——
2012-04-02$23.41$40.5919,600——
2012-03-30$23.23$40.2818,700——
2012-03-29$23.24$40.3079,500——
2012-03-28$23.52$40.7993,300——
2012-03-27$23.46$40.6876,000——
2012-03-26$23.10$40.0634,200——
2012-03-23$23.37$40.5319,400——
2012-03-22$23.23$40.2843,400——
2012-03-21$24.02$41.6544,100——
2012-03-20$24.75$42.9272,100——
2012-03-19$24.34$42.2175,000——
2012-03-16$23.33$40.4686,500——
2012-03-15$23.10$40.06102,400——
2012-03-14$22.07$38.2766,100——
2012-03-13$22.46$38.9538,300——
2012-03-12$22.97$39.8345,200——
2012-03-09$22.77$39.4824,600——
2012-03-08$22.28$38.6447,100——
2012-03-07$22.37$38.7930,000——
2012-03-06$22.01$38.1729,200——
2012-03-05$22.45$38.9325,000——
2012-03-02$22.37$38.7921,900——
2012-03-01$22.31$38.6927,000——
2012-02-29$21.98$38.1221,900——
2012-02-28$22.13$38.3829,300——
2012-02-27$22.50$39.0223,800——
2012-02-24$22.33$38.7214,800——
2012-02-23$22.09$38.3137,900——
2012-02-22$21.98$38.1262,600——
2012-02-21$22.58$39.1679,500——
2012-02-17$22.38$38.8171,100——
2012-02-16$23.00$39.8825,600——
2012-02-15$22.95$39.8031,100——
2012-02-14$23.00$39.8838,800——
2012-02-13$23.23$40.2848,700——
2012-02-10$23.11$40.0763,100——
2012-02-09$23.10$40.0688,600——
2012-02-08$23.14$40.1347,600——
2012-02-07$23.16$40.1680,900——
2012-02-06$23.29$40.3984,400——
2012-02-03$24.06$41.7254,900——
2012-02-02$23.87$41.3972,100——
2012-02-01$23.76$41.2010,000——
2012-01-31$24.13$40.98189,700——
2012-01-30$23.80$40.4271,300——
2012-01-27$23.88$40.55117,300——
2012-01-26$23.53$39.9680,200——
2012-01-25$22.99$39.0481,400——
2012-01-24$22.58$38.3442,600——
2012-01-23$22.59$38.3645,400——
2012-01-20$22.48$38.1748,400——
2012-01-19$22.44$38.1145,300——
2012-01-18$22.53$38.2638,000——
2012-01-17$22.45$38.1228,700——
2012-01-13$22.50$38.2146,700——
2012-01-12$22.78$38.6842,900——
2012-01-11$22.64$38.4567,400——
2012-01-10$22.75$38.63107,200——
2012-01-09$22.86$38.8280,800——
2012-01-06$22.73$38.6069,700——
2012-01-05$22.63$38.4349,900——
2012-01-04$22.58$38.3454,400——
2012-01-03$22.50$38.2168,000——