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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.62$66.0070,300——
2020-12-30$16.90$67.1150,100——
2020-12-29$16.77$66.5977,000——
2020-12-28$16.85$66.91117,700——
2020-12-24$16.94$67.2750,000——
2020-12-23$17.00$67.5181,300——
2020-12-22$16.92$67.1961,600——
2020-12-21$17.09$67.8690,000——
2020-12-18$17.45$69.2957,900——
2020-12-17$17.68$70.2184,200——
2020-12-16$17.82$70.7674,400——
2020-12-15$18.10$71.8767,500——
2020-12-14$17.89$71.0494,800——
2020-12-11$17.97$71.36158,000——
2020-12-10$17.47$69.37124,000——
2020-12-09$17.08$67.8281,900——
2020-12-08$17.00$67.51154,500——
2020-12-07$16.88$67.03133,200——
2020-12-04$17.11$67.9478,100——
2020-12-03$16.73$66.43120,700——
2020-12-02$16.85$66.9179,600——
2020-12-01$17.03$67.63124,100——
2020-11-30$16.70$66.32135,600——
2020-11-27$17.28$68.6230,800——
2020-11-25$17.46$69.33108,900——
2020-11-24$17.10$67.90131,300——
2020-11-23$16.83$66.83124,700——
2020-11-20$16.46$65.3662,100——
2020-11-19$16.48$65.4468,000——
2020-11-18$16.41$65.16142,200——
2020-11-17$16.68$66.24113,900——
2020-11-16$16.31$64.77155,600——
2020-11-13$15.88$63.06104,000——
2020-11-12$15.66$62.1993,400——
2020-11-11$15.70$62.34107,800——
2020-11-10$15.32$60.84161,700——
2020-11-09$15.23$60.48220,000——
2020-11-06$15.29$60.72215,700——
2020-11-05$16.26$62.58302,000——
2020-11-04$15.78$60.73136,700——
2020-11-03$15.11$58.1669,600——
2020-11-02$14.89$57.31127,100——
2020-10-30$14.50$55.81154,300——
2020-10-29$14.99$57.69133,100——
2020-10-28$14.80$56.96181,100——
2020-10-27$15.41$59.31149,700——
2020-10-26$14.61$56.23203,600——
2020-10-23$14.32$55.1248,000——
2020-10-22$14.25$54.8546,700——
2020-10-21$14.11$54.3161,700——
2020-10-20$14.22$54.7381,200——
2020-10-19$14.14$54.42120,700——
2020-10-16$14.30$55.04121,400——
2020-10-15$14.52$55.8995,000——
2020-10-14$14.57$56.0858,600——
2020-10-13$14.47$55.6973,500——
2020-10-12$14.45$55.62199,000——
2020-10-09$14.56$56.04245,800——
2020-10-08$13.82$53.1950,200——
2020-10-07$13.55$52.1587,800——
2020-10-06$13.74$52.8865,900——
2020-10-05$13.72$52.8164,500——
2020-10-02$13.40$51.5773,100——
2020-10-01$13.16$50.6561,100——
2020-09-30$13.11$50.46135,000——
2020-09-29$13.45$51.77162,000——
2020-09-28$12.68$48.80107,100——
2020-09-25$12.86$49.5052,200——
2020-09-24$12.74$49.0361,700——
2020-09-23$12.18$46.88106,400——
2020-09-22$12.69$48.8426,200——
2020-09-21$12.74$49.0385,600——
2020-09-18$13.08$50.3445,300——
2020-09-17$13.14$50.5756,500——
2020-09-16$13.31$51.2321,800——
2020-09-15$13.19$50.7749,400——
2020-09-14$13.32$51.2777,100——
2020-09-11$12.90$49.6598,300——
2020-09-10$12.60$48.50108,600——
2020-09-09$12.33$47.46147,200——
2020-09-08$12.34$47.4977,700——
2020-09-04$12.34$47.49137,600——
2020-09-03$12.48$48.0369,100——
2020-09-02$12.55$48.3060,600——
2020-09-01$12.54$48.26119,800——
2020-08-31$12.70$48.8896,400——
2020-08-28$12.77$49.1546,800——
2020-08-27$12.76$49.1166,100——
2020-08-26$12.73$49.0092,100——
2020-08-25$12.92$49.7353,600——
2020-08-24$12.96$49.8890,400——
2020-08-21$12.80$49.2784,600——
2020-08-20$13.05$50.2367,100——
2020-08-19$13.34$51.34107,800——
2020-08-18$13.31$51.23112,800——
2020-08-17$13.39$51.54205,300——
2020-08-14$13.60$52.34259,000——
2020-08-13$12.99$50.00187,500——
2020-08-12$13.59$52.31185,100——
2020-08-11$13.03$50.15173,400——
2020-08-10$12.95$49.84128,800——
2020-08-07$12.86$49.50157,500——
2020-08-06$13.65$50.77289,900——
2020-08-05$12.80$47.61237,400——
2020-08-04$12.28$45.67267,200——
2020-08-03$11.50$42.77370,800——
2020-07-31$10.70$39.80752,200——
2020-07-30$9.28$34.5294,200——
2020-07-29$9.42$35.04202,600——
2020-07-28$9.44$35.1196,700——
2020-07-27$9.53$35.45149,900——
2020-07-24$9.56$35.5653,600——
2020-07-23$9.63$35.8287,400——
2020-07-22$9.78$36.3889,900——
2020-07-21$9.92$36.90161,700——
2020-07-20$9.37$34.85123,100——
2020-07-17$9.19$34.1890,400——
2020-07-16$9.47$35.2271,500——
2020-07-15$9.62$35.78100,500——
2020-07-14$9.40$34.9670,100——
2020-07-13$9.46$35.19168,300——
2020-07-10$9.46$35.19139,200——
2020-07-09$9.40$34.9695,500——
2020-07-08$9.68$36.00117,300——
2020-07-07$10.10$37.5790,000——
2020-07-06$10.01$37.23255,900——
2020-07-02$9.75$36.2674,000——
2020-07-01$9.83$36.5662,600——
2020-06-30$9.79$36.41296,200——
2020-06-29$9.56$35.5688,300——
2020-06-26$9.71$36.12149,900——
2020-06-25$9.62$35.7866,400——
2020-06-24$9.52$35.41151,900——
2020-06-23$9.76$36.3091,000——
2020-06-22$9.81$36.4963,900——
2020-06-19$10.04$37.34414,900——
2020-06-18$10.15$37.7584,600——
2020-06-17$10.30$38.31135,200——
2020-06-16$10.57$39.31110,100——
2020-06-15$10.60$39.43158,600——
2020-06-12$10.48$38.9856,400——
2020-06-11$10.34$38.46173,200——
2020-06-10$11.15$41.47244,400——
2020-06-09$11.41$42.44189,400——
2020-06-08$11.84$44.04212,000——
2020-06-05$11.29$41.99325,700——
2020-06-04$10.48$38.98106,400——
2020-06-03$10.38$38.61145,500——
2020-06-02$10.00$37.19139,200——
2020-06-01$10.02$37.2782,600——
2020-05-29$10.20$37.94101,100——
2020-05-28$10.34$38.4667,800——
2020-05-27$10.34$38.46147,700——
2020-05-26$10.52$39.13181,800——
2020-05-22$10.14$37.7260,500——
2020-05-21$10.26$38.1692,500——
2020-05-20$10.40$38.6874,100——
2020-05-19$10.19$37.9085,700——
2020-05-18$10.23$38.05151,900——
2020-05-15$9.85$36.64160,800——
2020-05-14$9.48$35.26101,300——
2020-05-13$9.57$35.59150,200——
2020-05-12$9.98$37.12110,500——
2020-05-11$10.11$37.60208,300——
2020-05-08$10.60$39.43362,900——
2020-05-07$11.37$40.82177,400——
2020-05-06$11.09$39.8286,300——
2020-05-05$11.13$39.9689,600——
2020-05-04$11.19$40.18123,100——
2020-05-01$11.43$41.04121,300——
2020-04-30$11.91$42.7698,500——
2020-04-29$12.14$43.59197,100——
2020-04-28$11.72$42.08191,800——
2020-04-27$11.50$41.29251,100——
2020-04-24$11.01$39.53134,900——
2020-04-23$10.85$38.96228,100——
2020-04-22$10.02$35.98128,900——
2020-04-21$9.87$35.4492,100——
2020-04-20$9.68$34.7697,100——
2020-04-17$10.05$36.08138,800——
2020-04-16$9.99$35.8748,200——
2020-04-15$9.78$35.12170,000——
2020-04-14$10.75$38.60104,500——
2020-04-13$10.23$36.73100,200——
2020-04-09$10.23$36.73213,900——
2020-04-08$9.68$34.76177,400——
2020-04-07$9.08$32.60320,100——
2020-04-06$8.50$30.52426,400——
2020-04-03$8.40$30.16154,500——
2020-04-02$8.47$30.41289,000——
2020-04-01$8.58$30.81308,900——
2020-03-31$8.82$31.67117,700——
2020-03-30$8.95$32.14180,200——
2020-03-27$9.58$34.40122,300——
2020-03-26$9.95$35.73198,100——
2020-03-25$9.17$32.93381,700——
2020-03-24$8.56$30.74242,600——
2020-03-23$8.58$30.81363,700——
2020-03-20$9.91$35.58366,200——
2020-03-19$9.85$35.37587,000——
2020-03-18$7.50$26.93442,200——
2020-03-17$8.76$31.45359,700——
2020-03-16$10.22$36.70249,900——
2020-03-13$11.72$42.08286,800——
2020-03-12$10.67$38.31450,500——
2020-03-11$13.20$47.40202,500——
2020-03-10$13.42$48.19348,600——
2020-03-09$12.50$44.88481,700——
2020-03-06$15.21$54.61294,200——
2020-03-05$16.89$60.64183,100——
2020-03-04$17.34$62.26121,200——
2020-03-03$17.95$64.4576,600——
2020-03-02$18.38$65.99154,200——
2020-02-28$19.35$69.48338,500——
2020-02-27$17.82$63.98193,400——
2020-02-26$18.07$64.88125,700——
2020-02-25$18.32$65.78171,200——
2020-02-24$18.76$67.36173,000——
2020-02-21$18.75$67.32161,500——
2020-02-20$19.06$68.44108,200——
2020-02-19$19.00$68.2269,800——
2020-02-18$19.16$68.7978,000——
2020-02-14$19.12$68.6573,700——
2020-02-13$19.16$68.7978,200——
2020-02-12$19.27$69.1988,700——
2020-02-11$19.29$69.26121,700——
2020-02-10$19.33$69.41208,000——
2020-02-07$19.72$70.81116,000——
2020-02-06$20.21$70.68198,200——
2020-02-05$20.29$70.9690,900——
2020-02-04$20.00$69.9592,500——
2020-02-03$19.89$69.5656,600——
2020-01-31$19.72$68.97105,500——
2020-01-30$19.94$69.7487,900——
2020-01-29$20.09$70.26275,300——
2020-01-28$19.45$68.02103,200——
2020-01-27$19.47$68.09200,900——
2020-01-24$19.59$68.51104,200——
2020-01-23$19.90$69.6066,500——
2020-01-22$19.76$69.11104,100——
2020-01-21$19.75$69.07115,400——
2020-01-17$19.95$69.77110,100——
2020-01-16$20.03$70.0583,000——
2020-01-15$20.15$70.4781,400——
2020-01-14$20.17$70.54113,600——
2020-01-13$20.07$70.1998,700——
2020-01-10$20.17$70.5487,900——
2020-01-09$20.12$70.37127,300——
2020-01-08$20.32$71.06135,000——
2020-01-07$20.39$71.31130,500——
2020-01-06$20.34$71.1379,100——
2020-01-03$20.29$70.9691,900——
2020-01-02$20.13$70.40106,000——