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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$20.16$70.5189,500——
2019-12-30$20.10$70.3091,200——
2019-12-27$20.42$71.4166,000——
2019-12-26$20.57$71.9485,000——
2019-12-24$20.53$71.8053,600——
2019-12-23$20.42$71.41153,500——
2019-12-20$20.08$70.23125,400——
2019-12-19$20.44$71.4899,400——
2019-12-18$20.27$70.89116,200——
2019-12-17$20.24$70.78111,800——
2019-12-16$20.29$70.96134,400——
2019-12-13$19.99$69.91109,400——
2019-12-12$20.09$70.26139,300——
2019-12-11$20.13$70.40114,200——
2019-12-10$19.99$69.91153,500——
2019-12-09$19.92$69.6792,600——
2019-12-06$19.75$69.0792,100——
2019-12-05$19.68$68.8356,500——
2019-12-04$19.80$69.25113,400——
2019-12-03$19.87$69.49130,600——
2019-12-02$19.68$68.83133,300——
2019-11-29$20.02$70.0292,400——
2019-11-27$19.75$69.0785,900——
2019-11-26$19.94$69.7464,500——
2019-11-25$19.98$69.8892,500——
2019-11-22$20.13$70.4073,200——
2019-11-21$20.26$70.8554,000——
2019-11-20$19.97$69.8440,100——
2019-11-19$19.99$69.9147,100——
2019-11-18$20.12$70.3741,600——
2019-11-15$20.40$71.3451,800——
2019-11-14$20.25$70.8279,400——
2019-11-13$20.17$70.5442,000——
2019-11-12$20.11$70.3388,700——
2019-11-11$19.89$69.5696,900——
2019-11-08$19.95$69.77133,900——
2019-11-07$20.33$71.10223,100——
2019-11-06$20.42$69.60172,000——
2019-11-05$20.60$70.21129,500——
2019-11-04$20.56$70.07131,900——
2019-11-01$20.39$69.49122,300——
2019-10-31$20.32$69.2589,400——
2019-10-30$20.40$69.5374,300——
2019-10-29$20.25$69.0280,200——
2019-10-28$20.40$69.53103,800——
2019-10-25$20.31$69.22103,900——
2019-10-24$20.13$68.6169,200——
2019-10-23$20.11$68.54150,600——
2019-10-22$20.52$69.94135,000——
2019-10-21$20.69$70.52146,400——
2019-10-18$20.64$70.3566,700——
2019-10-17$20.35$69.36123,700——
2019-10-16$20.14$68.64145,200——
2019-10-15$19.83$67.5862,200——
2019-10-14$19.91$67.8654,200——
2019-10-11$19.87$67.7267,000——
2019-10-10$19.88$67.7662,900——
2019-10-09$19.71$67.18154,300——
2019-10-08$19.57$66.7045,100——
2019-10-07$19.76$67.3522,800——
2019-10-04$19.73$67.2426,200——
2019-10-03$19.67$67.0442,200——
2019-10-02$19.52$66.5318,600——
2019-10-01$19.64$66.9434,700——
2019-09-30$19.61$66.8444,700——
2019-09-27$19.62$66.8768,800——
2019-09-26$19.65$66.9741,300——
2019-09-25$19.67$67.0425,800——
2019-09-24$19.61$66.8428,500——
2019-09-23$19.64$66.9434,600——
2019-09-20$19.87$67.7235,400——
2019-09-19$19.71$67.1848,400——
2019-09-18$19.76$67.3530,500——
2019-09-17$19.67$67.0443,100——
2019-09-16$19.52$66.5340,800——
2019-09-13$19.39$66.0921,200——
2019-09-12$19.17$65.3457,400——
2019-09-11$19.26$65.6464,000——
2019-09-10$19.20$65.4442,200——
2019-09-09$19.20$65.4451,400——
2019-09-06$19.07$64.9973,100——
2019-09-05$18.91$64.4545,400——
2019-09-04$18.89$64.3842,600——
2019-09-03$18.89$64.3896,000——
2019-08-30$18.82$64.1449,800——
2019-08-29$18.73$63.8469,400——
2019-08-28$18.49$63.0291,900——
2019-08-27$18.49$63.0264,000——
2019-08-26$18.89$64.38117,500——
2019-08-23$19.41$66.1553,500——
2019-08-22$19.48$66.3980,100——
2019-08-21$19.51$66.4931,600——
2019-08-20$19.63$66.9032,000——
2019-08-19$19.50$66.4634,000——
2019-08-16$19.23$65.5469,400——
2019-08-15$18.95$64.5996,600——
2019-08-14$19.12$65.17113,300——
2019-08-13$19.84$67.6233,300——
2019-08-12$19.77$67.3875,500——
2019-08-09$19.69$67.1147,300——
2019-08-08$19.87$67.7289,300——
2019-08-07$20.18$67.0289,700——
2019-08-06$19.95$66.2664,200——
2019-08-05$19.78$65.69150,600——
2019-08-02$20.13$66.8664,000——
2019-08-01$19.91$66.1394,800——
2019-07-31$20.18$67.02119,300——
2019-07-30$20.03$66.52130,800——
2019-07-29$20.24$67.2266,200——
2019-07-26$20.17$66.9988,300——
2019-07-25$20.05$66.5991,000——
2019-07-24$20.04$66.5643,000——
2019-07-23$19.98$66.3684,800——
2019-07-22$20.12$66.8259,800——
2019-07-19$19.90$66.0940,300——
2019-07-18$20.05$66.5970,200——
2019-07-17$19.95$66.26110,300——
2019-07-16$20.00$66.4288,500——
2019-07-15$20.02$66.49152,200——
2019-07-12$20.09$66.7298,700——
2019-07-11$20.12$66.8287,000——
2019-07-10$20.18$67.0259,900——
2019-07-09$20.08$66.6975,000——
2019-07-08$20.31$67.4549,600——
2019-07-05$20.41$67.7953,700——
2019-07-03$20.18$67.0297,300——
2019-07-02$20.18$67.0277,900——
2019-07-01$19.74$65.5664,000——
2019-06-28$19.91$66.1368,000——
2019-06-27$20.15$66.9248,700——
2019-06-26$20.04$66.5682,000——
2019-06-25$20.06$66.6284,700——
2019-06-24$20.06$66.6250,600——
2019-06-21$19.90$66.0949,800——
2019-06-20$19.93$66.1960,300——
2019-06-19$20.04$66.5657,900——
2019-06-18$19.92$66.1657,300——
2019-06-17$19.82$65.83149,600——
2019-06-14$20.40$67.75176,000——
2019-06-13$20.42$67.8296,800——
2019-06-12$20.37$67.65101,600——
2019-06-11$20.79$69.0559,700——
2019-06-10$21.21$70.4474,900——
2019-06-07$21.35$70.91104,400——
2019-06-06$21.39$71.04146,300——
2019-06-05$20.70$68.75236,600——
2019-06-04$20.26$67.29164,100——
2019-06-03$19.89$66.0688,700——
2019-05-31$19.88$66.0342,700——
2019-05-30$19.98$66.36124,000——
2019-05-29$19.72$65.4932,400——
2019-05-28$19.76$65.6327,500——
2019-05-24$19.93$66.1949,500——
2019-05-23$19.76$65.6366,700——
2019-05-22$19.83$65.8642,700——
2019-05-21$19.97$66.3360,100——
2019-05-20$19.99$66.3987,500——
2019-05-17$20.08$66.69222,400——
2019-05-16$20.05$66.59100,900——
2019-05-15$19.84$65.8995,200——
2019-05-14$19.77$65.66154,100——
2019-05-13$19.71$65.4686,500——
2019-05-10$19.59$65.0673,300——
2019-05-09$19.19$63.7381,800——
2019-05-08$19.81$64.10125,100——
2019-05-07$19.47$63.00115,700——
2019-05-06$19.83$64.1692,800——
2019-05-03$19.91$64.4293,500——
2019-05-02$19.95$64.55113,500——
2019-05-01$19.99$64.68116,500——
2019-04-30$19.85$64.2357,400——
2019-04-29$19.82$64.1366,700——
2019-04-26$19.60$63.4220,400——
2019-04-25$19.42$62.8429,200——
2019-04-24$19.44$62.9025,800——
2019-04-23$19.57$63.3216,800——
2019-04-22$19.65$63.5878,300——
2019-04-18$19.07$61.7137,400——
2019-04-17$19.10$61.8046,300——
2019-04-16$19.40$62.7797,700——
2019-04-15$19.62$63.4953,500——
2019-04-12$19.35$62.6130,500——
2019-04-11$19.30$62.4551,800——
2019-04-10$19.34$62.5848,200——
2019-04-09$19.37$62.6845,000——
2019-04-08$19.65$63.5856,700——
2019-04-05$19.49$63.0645,900——
2019-04-04$19.48$63.0353,600——
2019-04-03$19.55$63.2648,500——
2019-04-02$19.78$64.00129,900——
2019-04-01$19.47$63.0086,000——
2019-03-29$19.66$63.6161,700——
2019-03-28$19.37$62.6850,800——
2019-03-27$19.41$62.8150,000——
2019-03-26$19.55$63.2681,800——
2019-03-25$19.68$63.6851,500——
2019-03-22$19.62$63.4991,300——
2019-03-21$19.78$64.0072,500——
2019-03-20$19.68$63.6855,700——
2019-03-19$19.61$63.4559,600——
2019-03-18$19.75$63.91109,100——
2019-03-15$19.00$61.48131,900——
2019-03-14$19.13$61.90246,900——
2019-03-13$18.88$61.09136,500——
2019-03-12$18.69$60.48124,700——
2019-03-11$18.78$60.77140,100——
2019-03-08$19.14$61.93121,500——
2019-03-07$19.10$61.80219,000——
2019-03-06$18.98$61.41171,800——
2019-03-05$18.74$60.6461,300——
2019-03-04$18.66$60.3834,500——
2019-03-01$18.80$60.8328,400——
2019-02-28$19.00$61.4841,700——
2019-02-27$18.75$60.67103,300——
2019-02-26$18.67$60.4183,400——
2019-02-25$18.80$60.8334,500——
2019-02-22$18.68$60.4428,000——
2019-02-21$18.60$60.1830,000——
2019-02-20$18.84$60.9635,900——
2019-02-19$19.11$61.8325,700——
2019-02-15$18.97$61.3851,700——
2019-02-14$18.94$61.2851,000——
2019-02-13$18.72$60.5744,100——
2019-02-12$18.58$60.1255,400——
2019-02-11$18.60$60.1875,300——
2019-02-08$18.99$61.4569,100——
2019-02-07$18.92$61.22106,300——
2019-02-06$19.28$60.7781,300——
2019-02-05$19.07$60.1179,000——
2019-02-04$18.96$59.7668,900——
2019-02-01$18.96$59.7672,500——
2019-01-31$19.02$59.95114,300——
2019-01-30$19.34$60.9695,500——
2019-01-29$18.95$59.73152,600——
2019-01-28$17.91$56.4548,400——
2019-01-25$17.62$55.5456,100——
2019-01-24$17.29$54.4961,700——
2019-01-23$17.30$54.5351,800——
2019-01-22$17.29$54.4971,100——
2019-01-18$17.39$54.8140,200——
2019-01-17$17.07$53.8045,100——
2019-01-16$16.54$52.1331,900——
2019-01-15$16.90$53.2744,800——
2019-01-14$16.84$53.08121,000——
2019-01-11$16.92$53.3353,600——
2019-01-10$17.01$53.6147,700——
2019-01-09$17.33$54.6246,900——
2019-01-08$17.06$53.7744,900——
2019-01-07$16.92$53.3378,300——
2019-01-04$16.68$52.5743,000——
2019-01-03$16.37$51.6016,600——
2019-01-02$16.67$52.5474,600——