Global Partners LP - Unit - Price History

Monthly price history for GLP (Global Partners LP - Unit)

DateAdjusted priceReal price
June 2021 26.02 USD 26.02 USD
May 2021 25.45 USD 25.45 USD
April 2021 23.61 USD 24.13 USD
March 2021 20.90 USD 21.36 USD
February 2021 19.74 USD 20.17 USD
January 2021 19.18 USD 20.11 USD
December 2020 15.85 USD 16.62 USD
November 2020 15.93 USD 16.70 USD
October 2020 13.40 USD 14.50 USD
September 2020 12.12 USD 13.11 USD
August 2020 11.74 USD 12.70 USD
July 2020 9.56 USD 10.70 USD
June 2020 8.75 USD 9.79 USD
May 2020 9.11 USD 10.20 USD
April 2020 10.27 USD 11.91 USD
March 2020 7.61 USD 8.82 USD
February 2020 16.69 USD 19.35 USD
January 2020 16.57 USD 19.72 USD
December 2019 16.94 USD 20.16 USD
November 2019 16.82 USD 20.02 USD
October 2019 16.63 USD 20.32 USD
September 2019 16.05 USD 19.61 USD
August 2019 15.41 USD 18.82 USD
July 2019 16.10 USD 20.18 USD
June 2019 15.88 USD 19.91 USD
May 2019 15.86 USD 19.88 USD
April 2019 15.43 USD 19.85 USD
March 2019 15.28 USD 19.66 USD
February 2019 14.77 USD 19.00 USD
January 2019 14.40 USD 19.02 USD
December 2018 12.34 USD 16.30 USD
November 2018 13.08 USD 17.28 USD
October 2018 14.96 USD 20.24 USD
September 2018 13.46 USD 18.20 USD
August 2018 13.79 USD 18.65 USD
July 2018 13.72 USD 19.00 USD
June 2018 12.31 USD 17.05 USD
May 2018 12.53 USD 17.35 USD
April 2018 12.08 USD 17.20 USD
March 2018 10.78 USD 15.35 USD
February 2018 11.48 USD 16.35 USD
January 2018 12.07 USD 17.65 USD
December 2017 11.42 USD 16.70 USD
November 2017 11.90 USD 17.40 USD
October 2017 11.82 USD 17.75 USD
September 2017 11.59 USD 17.40 USD
August 2017 11.52 USD 17.30 USD
July 2017 11.65 USD 17.95 USD
June 2017 11.72 USD 18.05 USD
May 2017 12.17 USD 18.75 USD
April 2017 11.80 USD 18.65 USD
March 2017 12.34 USD 19.50 USD
February 2017 12.50 USD 19.75 USD
January 2017 12.48 USD 20.15 USD
December 2016 12.05 USD 19.45 USD
November 2016 9.79 USD 15.80 USD
October 2016 9.47 USD 15.75 USD
September 2016 9.71 USD 16.14 USD
August 2016 9.12 USD 15.16 USD
July 2016 7.84 USD 13.50 USD
June 2016 7.97 USD 13.71 USD
May 2016 7.72 USD 13.29 USD
April 2016 7.57 USD 13.50 USD
March 2016 7.57 USD 13.50 USD
February 2016 7.35 USD 13.10 USD
January 2016 8.77 USD 16.11 USD
December 2015 9.57 USD 17.57 USD
November 2015 13.54 USD 24.86 USD
October 2015 17.46 USD 32.76 USD
September 2015 15.10 USD 28.33 USD
August 2015 17.21 USD 32.29 USD
July 2015 17.01 USD 32.60 USD
June 2015 16.92 USD 32.44 USD
May 2015 21.70 USD 41.60 USD
April 2015 20.59 USD 40.14 USD
March 2015 17.85 USD 34.80 USD
February 2015 20.39 USD 39.75 USD
January 2015 19.41 USD 38.51 USD
December 2014 16.63 USD 32.99 USD
November 2014 21.07 USD 41.80 USD
October 2014 20.28 USD 40.88 USD
September 2014 20.67 USD 41.67 USD
August 2014 21.37 USD 43.08 USD
July 2014 21.15 USD 43.27 USD
June 2014 19.86 USD 40.63 USD
May 2014 20.02 USD 40.97 USD
April 2014 19.54 USD 40.60 USD
March 2014 17.59 USD 36.56 USD
February 2014 18.41 USD 38.26 USD
January 2014 19.08 USD 40.27 USD
December 2013 16.77 USD 35.39 USD
November 2013 16.94 USD 35.74 USD
October 2013 16.63 USD 35.70 USD
September 2013 16.20 USD 34.77 USD
August 2013 15.74 USD 33.79 USD
July 2013 17.56 USD 38.27 USD
June 2013 18.31 USD 39.90 USD
May 2013 15.10 USD 32.91 USD
April 2013 16.11 USD 35.70 USD
March 2013 16.18 USD 35.85 USD
February 2013 15.23 USD 33.75 USD
January 2013 14.82 USD 33.41 USD
December 2012 11.24 USD 25.35 USD
November 2012 11.04 USD 24.90 USD
October 2012 11.85 USD 27.26 USD
September 2012 11.36 USD 26.12 USD
August 2012 10.93 USD 25.14 USD
July 2012 10.63 USD 24.98 USD
June 2012 9.69 USD 22.76 USD
May 2012 9.22 USD 21.65 USD
April 2012 9.76 USD 23.44 USD
March 2012 9.68 USD 23.23 USD
February 2012 9.16 USD 21.98 USD
January 2012 9.84 USD 24.13 USD
December 2011 8.92 USD 21.87 USD
November 2011 8.44 USD 20.69 USD
October 2011 8.51 USD 21.37 USD
September 2011 7.00 USD 17.58 USD
August 2011 7.95 USD 19.95 USD
July 2011 8.49 USD 21.82 USD
June 2011 9.90 USD 25.44 USD
May 2011 10.10 USD 25.95 USD
April 2011 10.73 USD 28.06 USD
March 2011 9.94 USD 26.00 USD
February 2011 10.44 USD 27.30 USD
January 2011 11.21 USD 29.83 USD
December 2010 10.30 USD 27.40 USD
November 2010 9.71 USD 25.84 USD
October 2010 10.10 USD 27.37 USD
September 2010 9.17 USD 24.83 USD
August 2010 9.17 USD 24.84 USD
July 2010 9.09 USD 25.12 USD
June 2010 8.14 USD 22.49 USD
May 2010 7.71 USD 21.30 USD
April 2010 8.13 USD 22.94 USD
March 2010 7.92 USD 22.36 USD
February 2010 8.74 USD 24.66 USD
January 2010 8.92 USD 25.68 USD
December 2009 7.98 USD 22.96 USD
November 2009 8.16 USD 23.49 USD
October 2009 8.41 USD 24.70 USD
September 2009 8.52 USD 25.00 USD
August 2009 7.52 USD 22.06 USD
July 2009 7.33 USD 22.00 USD
June 2009 6.18 USD 18.55 USD
May 2009 5.50 USD 16.50 USD
April 2009 4.69 USD 14.57 USD
March 2009 3.96 USD 12.30 USD
February 2009 3.44 USD 10.70 USD
January 2009 4.28 USD 13.77 USD
December 2008 3.51 USD 11.30 USD
November 2008 3.54 USD 11.40 USD
October 2008 3.57 USD 12.00 USD
September 2008 2.82 USD 9.48 USD
August 2008 3.70 USD 12.43 USD
July 2008 4.00 USD 13.93 USD
June 2008 4.55 USD 15.83 USD
May 2008 5.41 USD 18.82 USD
April 2008 5.69 USD 20.26 USD
March 2008 5.05 USD 18.00 USD
February 2008 7.67 USD 27.32 USD
January 2008 7.56 USD 27.43 USD
December 2007 7.18 USD 26.05 USD
November 2007 7.57 USD 27.47 USD
October 2007 8.44 USD 31.11 USD
September 2007 7.91 USD 29.15 USD
August 2007 8.67 USD 31.94 USD
July 2007 10.67 USD 39.80 USD
June 2007 9.64 USD 35.94 USD
May 2007 10.04 USD 37.46 USD
April 2007 9.91 USD 37.44 USD
March 2007 9.50 USD 35.86 USD
February 2007 7.66 USD 28.91 USD
January 2007 6.86 USD 26.36 USD
December 2006 6.76 USD 25.98 USD
November 2006 6.14 USD 23.60 USD
October 2006 5.78 USD 22.65 USD
September 2006 5.73 USD 22.45 USD
August 2006 5.68 USD 22.28 USD
July 2006 5.41 USD 21.65 USD
June 2006 5.11 USD 20.43 USD
May 2006 5.16 USD 20.66 USD
April 2006 5.32 USD 21.70 USD
March 2006 5.21 USD 21.25 USD
February 2006 5.16 USD 21.07 USD
January 2006 5.04 USD 20.99 USD
December 2005 4.49 USD 18.70 USD
November 2005 4.71 USD 19.59 USD
October 2005 5.20 USD 21.63 USD
September 2005 5.67 USD 23.60 USD

GLP

Price: 26.02USD

52 week range price:
8.06
27.50

Dividend Yield: 7.71%

5-year range yield:
7.71%
14.87%

Forward Dividend Yield: 8.84%

Payout Ratio: 87.51%

Payout Ratio Range:
58.70%
285.08%

Dividend Per Share: 2.30 USD

Earnings Per Share: 2.63 USD

P/E Ratio: 6.04

Exchange: NYQ

Sector: Energy

Industry: Oil & Gas Midstream

Volume: 95840

Ebitda: 60.9 million

Market Capitalization: 887.6 million

Average Dividend Frequency: 4

Years Paying Dividends: 16

DGR3: 0.71%

DGR5: -6.03%

DGR10: 0.48%

Links: