Global Partners LP ( GLP) - Price History
Monthly price history for GLP (Global Partners LP)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $48.25 | $48.25 |
| June 2026 | $46.59 | $46.59 |
| May 2026 | $47.34 | $47.34 |
| April 2026 | $47.48 | $48.24 |
| March 2026 | $41.44 | $42.10 |
| February 2026 | $46.24 | $46.98 |
| January 2026 | $45.73 | $47.22 |
| December 2025 | $40.53 | $41.85 |
| November 2025 | $42.59 | $43.98 |
| October 2025 | $43 | $45.21 |
| September 2025 | $45.65 | $48 |
| August 2025 | $50.51 | $53.11 |
| July 2025 | $49.18 | $52.50 |
| June 2025 | $49.40 | $52.73 |
| May 2025 | $49.20 | $52.52 |
| April 2025 | $47.30 | $51.28 |
| March 2025 | $49.23 | $53.38 |
| February 2025 | $52.97 | $57.43 |
| January 2025 | $49.33 | $54.18 |
| December 2024 | $42.39 | $46.55 |
| November 2024 | $51.40 | $56.45 |
| October 2024 | $41.98 | $46.82 |
| September 2024 | $41.75 | $46.56 |
| August 2024 | $40.42 | $45.08 |
| July 2024 | $35.22 | $40.01 |
| June 2024 | $40.16 | $45.63 |
| May 2024 | $42.54 | $48.33 |
| April 2024 | $40.67 | $46.89 |
| March 2024 | $38.49 | $44.38 |
| February 2024 | $40.44 | $46.63 |
| January 2024 | $40.23 | $47.09 |
| December 2023 | $36.14 | $42.31 |
| November 2023 | $31.12 | $36.43 |
| October 2023 | $26.58 | $31.78 |
| September 2023 | $29.54 | $35.32 |
| August 2023 | $26.16 | $31.28 |
| July 2023 | $28.08 | $34.30 |
| June 2023 | $25.16 | $30.73 |
| May 2023 | $23.66 | $28.90 |
| April 2023 | $24.67 | $30.80 |
| March 2023 | $24.35 | $31.02 |
| February 2023 | $27.48 | $35 |
| January 2023 | $28.56 | $36.99 |
| December 2022 | $26.85 | $34.77 |
| November 2022 | $25.35 | $32.83 |
| October 2022 | $25.42 | $33.58 |
| September 2022 | $18.74 | $24.75 |
| August 2022 | $21.92 | $28.96 |
| July 2022 | $20.57 | $27.78 |
| June 2022 | $17.40 | $23.50 |
| May 2022 | $22 | $29.70 |
| April 2022 | $19.09 | $26.35 |
| March 2022 | $19.75 | $27.27 |
| February 2022 | $19.22 | $26.54 |
| January 2022 | $19.08 | $26.91 |
| December 2021 | $16.02 | $23.49 |
| November 2021 | $15.52 | $22.76 |
| October 2021 | $15.53 | $23.34 |
| September 2021 | $14.09 | $21.18 |
| August 2021 | $13.48 | $20.26 |
| July 2021 | $17.44 | $26.81 |
| June 2021 | $16.86 | $25.92 |
| May 2021 | $16.56 | $25.45 |
| April 2021 | $15.36 | $24.13 |
| March 2021 | $13.60 | $21.36 |
| February 2021 | $12.84 | $20.17 |
| January 2021 | $12.48 | $20.11 |
| December 2020 | $10.31 | $16.62 |
| November 2020 | $10.36 | $16.70 |
| October 2020 | $8.72 | $14.50 |
| September 2020 | $7.88 | $13.11 |
| August 2020 | $7.64 | $12.70 |
| July 2020 | $6.22 | $10.70 |
| June 2020 | $5.69 | $9.79 |
| May 2020 | $5.93 | $10.20 |
| April 2020 | $6.68 | $11.91 |
| March 2020 | $4.95 | $8.82 |
| February 2020 | $10.86 | $19.35 |
| January 2020 | $10.78 | $19.72 |
| December 2019 | $11.02 | $20.16 |
| November 2019 | $10.94 | $20.02 |
| October 2019 | $10.82 | $20.32 |
| September 2019 | $10.44 | $19.61 |
| August 2019 | $10.02 | $18.82 |
| July 2019 | $10.47 | $20.18 |
| June 2019 | $10.33 | $19.91 |
| May 2019 | $10.32 | $19.88 |
| April 2019 | $10.04 | $19.85 |
| March 2019 | $9.94 | $19.66 |
| February 2019 | $9.61 | $19 |
| January 2019 | $9.37 | $19.02 |
| December 2018 | $8.03 | $16.30 |
| November 2018 | $8.51 | $17.28 |
| October 2018 | $9.74 | $20.24 |
| September 2018 | $8.75 | $18.20 |
| August 2018 | $8.97 | $18.65 |
| July 2018 | $8.93 | $19 |
| June 2018 | $8.01 | $17.05 |
| May 2018 | $8.15 | $17.35 |
| April 2018 | $7.86 | $17.20 |
| March 2018 | $7.01 | $15.35 |
| February 2018 | $7.47 | $16.35 |
| January 2018 | $7.85 | $17.65 |
| December 2017 | $7.43 | $16.70 |
| November 2017 | $7.74 | $17.40 |
| October 2017 | $7.69 | $17.75 |
| September 2017 | $7.54 | $17.40 |
| August 2017 | $7.49 | $17.30 |
| July 2017 | $7.58 | $17.95 |
| June 2017 | $7.62 | $18.05 |
| May 2017 | $7.92 | $18.75 |
| April 2017 | $7.68 | $18.65 |
| March 2017 | $8.03 | $19.50 |
| February 2017 | $8.13 | $19.75 |
| January 2017 | $8.12 | $20.15 |
| December 2016 | $7.84 | $19.45 |
| November 2016 | $6.37 | $15.80 |
| October 2016 | $6.16 | $15.75 |
| September 2016 | $6.32 | $16.14 |
| August 2016 | $5.93 | $15.16 |
| July 2016 | $5.10 | $13.50 |
| June 2016 | $5.18 | $13.71 |
| May 2016 | $5.02 | $13.29 |
| April 2016 | $4.93 | $13.50 |
| March 2016 | $4.93 | $13.50 |
| February 2016 | $4.78 | $13.10 |
| January 2016 | $5.71 | $16.11 |
| December 2015 | $6.23 | $17.57 |
| November 2015 | $8.81 | $24.86 |
| October 2015 | $11.36 | $32.76 |
| September 2015 | $9.82 | $28.33 |
| August 2015 | $11.20 | $32.29 |
| July 2015 | $11.07 | $32.60 |
| June 2015 | $11.01 | $32.44 |
| May 2015 | $14.12 | $41.60 |
| April 2015 | $13.40 | $40.14 |
| March 2015 | $11.62 | $34.80 |
| February 2015 | $13.27 | $39.75 |
| January 2015 | $12.63 | $38.51 |
| December 2014 | $10.82 | $32.99 |
| November 2014 | $13.71 | $41.80 |
| October 2014 | $13.20 | $40.88 |
| September 2014 | $13.45 | $41.67 |
| August 2014 | $13.90 | $43.08 |
| July 2014 | $13.76 | $43.27 |
| June 2014 | $12.92 | $40.63 |
| May 2014 | $13.03 | $40.97 |
| April 2014 | $12.71 | $40.60 |
| March 2014 | $11.45 | $36.56 |
| February 2014 | $11.98 | $38.26 |
| January 2014 | $12.42 | $40.27 |
| December 2013 | $10.91 | $35.39 |
| November 2013 | $11.02 | $35.74 |
| October 2013 | $10.82 | $35.70 |
| September 2013 | $10.54 | $34.77 |
| August 2013 | $10.24 | $33.79 |
| July 2013 | $11.42 | $38.27 |
| June 2013 | $11.91 | $39.90 |
| May 2013 | $9.82 | $32.91 |
| April 2013 | $10.48 | $35.70 |
| March 2013 | $10.53 | $35.85 |
| February 2013 | $9.91 | $33.75 |
| January 2013 | $9.64 | $33.41 |
| December 2012 | $7.32 | $25.35 |
| November 2012 | $7.19 | $24.90 |
| October 2012 | $7.71 | $27.26 |
| September 2012 | $7.39 | $26.12 |
| August 2012 | $7.11 | $25.14 |
| July 2012 | $6.92 | $24.98 |
| June 2012 | $6.30 | $22.76 |
| May 2012 | $6 | $21.65 |
| April 2012 | $6.35 | $23.44 |
| March 2012 | $6.30 | $23.23 |
| February 2012 | $5.96 | $21.98 |
| January 2012 | $6.41 | $24.13 |
| December 2011 | $5.81 | $21.87 |
| November 2011 | $5.49 | $20.69 |
| October 2011 | $5.54 | $21.37 |
| September 2011 | $4.56 | $17.58 |
| August 2011 | $5.17 | $19.95 |
| July 2011 | $5.53 | $21.82 |
| June 2011 | $6.44 | $25.44 |
| May 2011 | $6.57 | $25.95 |
| April 2011 | $6.98 | $28.06 |
| March 2011 | $6.47 | $26 |
| February 2011 | $6.79 | $27.30 |
| January 2011 | $7.30 | $29.83 |
| December 2010 | $6.70 | $27.40 |
| November 2010 | $6.32 | $25.84 |
| October 2010 | $6.57 | $27.37 |
| September 2010 | $5.96 | $24.83 |
| August 2010 | $5.97 | $24.84 |
| July 2010 | $5.92 | $25.12 |
| June 2010 | $5.30 | $22.49 |
| May 2010 | $5.02 | $21.30 |
| April 2010 | $5.29 | $22.94 |
| March 2010 | $5.16 | $22.36 |
| February 2010 | $5.68 | $24.66 |
| January 2010 | $5.81 | $25.68 |
| December 2009 | $5.19 | $22.96 |
| November 2009 | $5.31 | $23.49 |
| October 2009 | $5.48 | $24.70 |
| September 2009 | $5.54 | $25 |
| August 2009 | $4.89 | $22.06 |
| July 2009 | $4.77 | $22 |
| June 2009 | $4.02 | $18.55 |
| May 2009 | $3.58 | $16.50 |
| April 2009 | $3.05 | $14.57 |
| March 2009 | $2.58 | $12.30 |
| February 2009 | $2.24 | $10.70 |
| January 2009 | $2.78 | $13.77 |
| December 2008 | $2.28 | $11.30 |
| November 2008 | $2.30 | $11.40 |
| October 2008 | $2.33 | $12 |
| September 2008 | $1.84 | $9.48 |
| August 2008 | $2.41 | $12.43 |
| July 2008 | $2.61 | $13.93 |
| June 2008 | $2.96 | $15.83 |
| May 2008 | $3.52 | $18.82 |
| April 2008 | $3.70 | $20.26 |
| March 2008 | $3.29 | $18 |
| February 2008 | $4.99 | $27.32 |
| January 2008 | $4.92 | $27.43 |
| December 2007 | $4.67 | $26.05 |
| November 2007 | $4.93 | $27.47 |
| October 2007 | $5.50 | $31.11 |
| September 2007 | $5.15 | $29.15 |
| August 2007 | $5.64 | $31.94 |
| July 2007 | $6.95 | $39.80 |
| June 2007 | $6.27 | $35.94 |
| May 2007 | $6.54 | $37.46 |
| April 2007 | $6.45 | $37.44 |
| March 2007 | $6.18 | $35.86 |
| February 2007 | $4.98 | $28.91 |
| January 2007 | $4.46 | $26.36 |
| December 2006 | $4.40 | $25.98 |
| November 2006 | $4 | $23.60 |
| October 2006 | $3.76 | $22.65 |
| September 2006 | $3.73 | $22.45 |
| August 2006 | $3.70 | $22.28 |
| July 2006 | $3.52 | $21.65 |
| June 2006 | $3.32 | $20.43 |
| May 2006 | $3.36 | $20.66 |
| April 2006 | $3.46 | $21.70 |
| March 2006 | $3.39 | $21.25 |
| February 2006 | $3.36 | $21.07 |
| January 2006 | $3.28 | $20.99 |
| December 2005 | $2.92 | $18.70 |
| November 2005 | $3.06 | $19.59 |
| October 2005 | $3.38 | $21.63 |
| September 2005 | $3.69 | $23.60 |
GLP
List: Challengers
Price: $48.25
52 week price:
Dividend Yield: 6.38%
5-year range yield:
Forward Dividend Yield: 6.33%
Payout Ratio: 105.11%
Payout Ratio Range:
Dividend Per Share: 3.06 USD
Earnings Per Share: 3.60 USD
P/E Ratio: 13.58
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Country: United States
Volume: 142743
Ebitda: 60.9 millionMarket Capitalization: 1.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 9.59%
DGR5: 6.00%
DGR10: 2.35%