Global Partners LP - Price History
Monthly price history for GLP (Global Partners LP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $48.38 | $48.38 |
| April 2024 | $46.89 | $46.89 |
| March 2024 | $44.38 | $44.38 |
| February 2024 | $46.63 | $46.63 |
| January 2024 | $46.38 | $47.09 |
| December 2023 | $41.68 | $42.31 |
| November 2023 | $35.88 | $36.43 |
| October 2023 | $30.65 | $31.78 |
| September 2023 | $34.06 | $35.32 |
| August 2023 | $30.17 | $31.28 |
| July 2023 | $32.38 | $34.30 |
| June 2023 | $29.01 | $30.73 |
| May 2023 | $27.28 | $28.90 |
| April 2023 | $28.45 | $30.80 |
| March 2023 | $28.08 | $31.02 |
| February 2023 | $31.68 | $35 |
| January 2023 | $32.12 | $36.99 |
| December 2022 | $30.19 | $34.77 |
| November 2022 | $28.50 | $32.83 |
| October 2022 | $28.59 | $33.58 |
| September 2022 | $21.07 | $24.75 |
| August 2022 | $24.65 | $28.96 |
| July 2022 | $23.14 | $27.78 |
| June 2022 | $19.57 | $23.50 |
| May 2022 | $24.73 | $29.70 |
| April 2022 | $21.46 | $26.35 |
| March 2022 | $22.21 | $27.27 |
| February 2022 | $21.62 | $26.54 |
| January 2022 | $21.45 | $26.91 |
| December 2021 | $18.72 | $23.49 |
| November 2021 | $18.14 | $22.76 |
| October 2021 | $18.15 | $23.34 |
| September 2021 | $16.47 | $21.18 |
| August 2021 | $15.76 | $20.26 |
| July 2021 | $20.38 | $26.81 |
| June 2021 | $19.70 | $25.92 |
| May 2021 | $19.35 | $25.45 |
| April 2021 | $17.95 | $24.13 |
| March 2021 | $15.89 | $21.36 |
| February 2021 | $15 | $20.17 |
| January 2021 | $14.58 | $20.11 |
| December 2020 | $12.05 | $16.62 |
| November 2020 | $12.11 | $16.70 |
| October 2020 | $10.19 | $14.50 |
| September 2020 | $9.21 | $13.11 |
| August 2020 | $8.92 | $12.70 |
| July 2020 | $7.27 | $10.70 |
| June 2020 | $6.65 | $9.79 |
| May 2020 | $6.93 | $10.20 |
| April 2020 | $7.82 | $11.91 |
| March 2020 | $5.79 | $8.82 |
| February 2020 | $12.70 | $19.35 |
| January 2020 | $12.60 | $19.72 |
| December 2019 | $12.88 | $20.16 |
| November 2019 | $12.80 | $20.02 |
| October 2019 | $12.66 | $20.32 |
| September 2019 | $12.22 | $19.61 |
| August 2019 | $11.72 | $18.82 |
| July 2019 | $12.25 | $20.18 |
| June 2019 | $12.08 | $19.91 |
| May 2019 | $12.07 | $19.88 |
| April 2019 | $11.74 | $19.85 |
| March 2019 | $11.63 | $19.66 |
| February 2019 | $11.24 | $19 |
| January 2019 | $10.96 | $19.02 |
| December 2018 | $9.39 | $16.30 |
| November 2018 | $9.95 | $17.28 |
| October 2018 | $11.39 | $20.24 |
| September 2018 | $10.24 | $18.20 |
| August 2018 | $10.49 | $18.65 |
| July 2018 | $10.44 | $19 |
| June 2018 | $9.37 | $17.05 |
| May 2018 | $9.53 | $17.35 |
| April 2018 | $9.19 | $17.20 |
| March 2018 | $8.20 | $15.35 |
| February 2018 | $8.74 | $16.35 |
| January 2018 | $9.18 | $17.65 |
| December 2017 | $8.69 | $16.70 |
| November 2017 | $9.05 | $17.40 |
| October 2017 | $8.99 | $17.75 |
| September 2017 | $8.82 | $17.40 |
| August 2017 | $8.76 | $17.30 |
| July 2017 | $8.86 | $17.95 |
| June 2017 | $8.91 | $18.05 |
| May 2017 | $9.26 | $18.75 |
| April 2017 | $8.98 | $18.65 |
| March 2017 | $9.39 | $19.50 |
| February 2017 | $9.51 | $19.75 |
| January 2017 | $9.50 | $20.15 |
| December 2016 | $9.16 | $19.45 |
| November 2016 | $7.44 | $15.80 |
| October 2016 | $7.21 | $15.75 |
| September 2016 | $7.38 | $16.14 |
| August 2016 | $6.94 | $15.16 |
| July 2016 | $5.97 | $13.50 |
| June 2016 | $6.06 | $13.71 |
| May 2016 | $5.88 | $13.29 |
| April 2016 | $5.76 | $13.50 |
| March 2016 | $5.76 | $13.50 |
| February 2016 | $5.59 | $13.10 |
| January 2016 | $6.68 | $16.11 |
| December 2015 | $7.28 | $17.57 |
| November 2015 | $10.30 | $24.86 |
| October 2015 | $13.28 | $32.76 |
| September 2015 | $11.49 | $28.33 |
| August 2015 | $13.09 | $32.29 |
| July 2015 | $12.94 | $32.60 |
| June 2015 | $12.88 | $32.44 |
| May 2015 | $16.51 | $41.60 |
| April 2015 | $15.66 | $40.14 |
| March 2015 | $13.58 | $34.80 |
| February 2015 | $15.51 | $39.75 |
| January 2015 | $14.77 | $38.51 |
| December 2014 | $12.65 | $32.99 |
| November 2014 | $16.03 | $41.80 |
| October 2014 | $15.43 | $40.88 |
| September 2014 | $15.73 | $41.67 |
| August 2014 | $16.26 | $43.08 |
| July 2014 | $16.09 | $43.27 |
| June 2014 | $15.11 | $40.63 |
| May 2014 | $15.23 | $40.97 |
| April 2014 | $14.86 | $40.60 |
| March 2014 | $13.38 | $36.56 |
| February 2014 | $14.01 | $38.26 |
| January 2014 | $14.52 | $40.27 |
| December 2013 | $12.76 | $35.39 |
| November 2013 | $12.88 | $35.74 |
| October 2013 | $12.65 | $35.70 |
| September 2013 | $12.32 | $34.77 |
| August 2013 | $11.98 | $33.79 |
| July 2013 | $13.36 | $38.27 |
| June 2013 | $13.93 | $39.90 |
| May 2013 | $11.49 | $32.91 |
| April 2013 | $12.26 | $35.70 |
| March 2013 | $12.31 | $35.85 |
| February 2013 | $11.58 | $33.75 |
| January 2013 | $11.27 | $33.41 |
| December 2012 | $8.55 | $25.35 |
| November 2012 | $8.40 | $24.90 |
| October 2012 | $9.02 | $27.26 |
| September 2012 | $8.64 | $26.12 |
| August 2012 | $8.32 | $25.14 |
| July 2012 | $8.09 | $24.98 |
| June 2012 | $7.37 | $22.76 |
| May 2012 | $7.01 | $21.65 |
| April 2012 | $7.43 | $23.44 |
| March 2012 | $7.36 | $23.23 |
| February 2012 | $6.97 | $21.98 |
| January 2012 | $7.49 | $24.13 |
| December 2011 | $6.79 | $21.87 |
| November 2011 | $6.42 | $20.69 |
| October 2011 | $6.48 | $21.37 |
| September 2011 | $5.33 | $17.58 |
| August 2011 | $6.05 | $19.95 |
| July 2011 | $6.46 | $21.82 |
| June 2011 | $7.53 | $25.44 |
| May 2011 | $7.68 | $25.95 |
| April 2011 | $8.16 | $28.06 |
| March 2011 | $7.56 | $26 |
| February 2011 | $7.94 | $27.30 |
| January 2011 | $8.53 | $29.83 |
| December 2010 | $7.84 | $27.40 |
| November 2010 | $7.39 | $25.84 |
| October 2010 | $7.69 | $27.37 |
| September 2010 | $6.97 | $24.83 |
| August 2010 | $6.98 | $24.84 |
| July 2010 | $6.92 | $25.12 |
| June 2010 | $6.19 | $22.49 |
| May 2010 | $5.86 | $21.30 |
| April 2010 | $6.18 | $22.94 |
| March 2010 | $6.03 | $22.36 |
| February 2010 | $6.65 | $24.66 |
| January 2010 | $6.79 | $25.68 |
| December 2009 | $6.07 | $22.96 |
| November 2009 | $6.21 | $23.49 |
| October 2009 | $6.40 | $24.70 |
| September 2009 | $6.48 | $25 |
| August 2009 | $5.72 | $22.06 |
| July 2009 | $5.58 | $22 |
| June 2009 | $4.70 | $18.55 |
| May 2009 | $4.18 | $16.50 |
| April 2009 | $3.57 | $14.57 |
| March 2009 | $3.01 | $12.30 |
| February 2009 | $2.62 | $10.70 |
| January 2009 | $3.25 | $13.77 |
| December 2008 | $2.67 | $11.30 |
| November 2008 | $2.69 | $11.40 |
| October 2008 | $2.72 | $12 |
| September 2008 | $2.15 | $9.48 |
| August 2008 | $2.82 | $12.43 |
| July 2008 | $3.05 | $13.93 |
| June 2008 | $3.46 | $15.83 |
| May 2008 | $4.12 | $18.82 |
| April 2008 | $4.32 | $20.26 |
| March 2008 | $3.84 | $18 |
| February 2008 | $5.83 | $27.32 |
| January 2008 | $5.75 | $27.43 |
| December 2007 | $5.46 | $26.05 |
| November 2007 | $5.76 | $27.47 |
| October 2007 | $6.42 | $31.11 |
| September 2007 | $6.02 | $29.15 |
| August 2007 | $6.59 | $31.94 |
| July 2007 | $8.12 | $39.80 |
| June 2007 | $7.33 | $35.94 |
| May 2007 | $7.64 | $37.46 |
| April 2007 | $7.54 | $37.44 |
| March 2007 | $7.22 | $35.86 |
| February 2007 | $5.82 | $28.91 |
| January 2007 | $5.22 | $26.36 |
| December 2006 | $5.14 | $25.98 |
| November 2006 | $4.67 | $23.60 |
| October 2006 | $4.40 | $22.65 |
| September 2006 | $4.36 | $22.45 |
| August 2006 | $4.32 | $22.28 |
| July 2006 | $4.12 | $21.65 |
| June 2006 | $3.88 | $20.43 |
| May 2006 | $3.93 | $20.66 |
| April 2006 | $4.04 | $21.70 |
| March 2006 | $3.96 | $21.25 |
| February 2006 | $3.93 | $21.07 |
| January 2006 | $3.84 | $20.99 |
| December 2005 | $3.42 | $18.70 |
| November 2005 | $3.58 | $19.59 |
| October 2005 | $3.96 | $21.63 |
| September 2005 | $4.32 | $23.60 |
GLP
Price: $48.38
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 5.87%
Payout Ratio: 75.53%
Payout Ratio Range:
Dividend Per Share: 2.84 USD
Earnings Per Share: 3.76 USD
P/E Ratio: 12.18
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Volume: 142743
Ebitda: 60.9 millionMarket Capitalization: 1.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 25.41%
DGR5: 20.27%
DGR10: 8.76%