Global Partners LP ( GLP) - Price History
Monthly price history for GLP (Global Partners LP)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $48.53 | $48.53 |
| September 2026 | $46.30 | $46.30 |
| August 2026 | $51.35 | $51.35 |
| July 2026 | $48.70 | $49.47 |
| June 2026 | $45.87 | $46.59 |
| May 2026 | $46.60 | $47.34 |
| April 2026 | $46.74 | $48.24 |
| March 2026 | $40.80 | $42.10 |
| February 2026 | $45.52 | $46.98 |
| January 2026 | $45.02 | $47.22 |
| December 2025 | $39.90 | $41.85 |
| November 2025 | $41.93 | $43.98 |
| October 2025 | $42.33 | $45.21 |
| September 2025 | $44.94 | $48 |
| August 2025 | $49.72 | $53.11 |
| July 2025 | $48.42 | $52.50 |
| June 2025 | $48.63 | $52.73 |
| May 2025 | $48.44 | $52.52 |
| April 2025 | $46.56 | $51.28 |
| March 2025 | $48.47 | $53.38 |
| February 2025 | $52.14 | $57.43 |
| January 2025 | $48.57 | $54.18 |
| December 2024 | $41.73 | $46.55 |
| November 2024 | $50.60 | $56.45 |
| October 2024 | $41.33 | $46.82 |
| September 2024 | $41.10 | $46.56 |
| August 2024 | $39.80 | $45.08 |
| July 2024 | $34.67 | $40.01 |
| June 2024 | $39.54 | $45.63 |
| May 2024 | $41.88 | $48.33 |
| April 2024 | $40.04 | $46.89 |
| March 2024 | $37.89 | $44.38 |
| February 2024 | $39.81 | $46.63 |
| January 2024 | $39.60 | $47.09 |
| December 2023 | $35.58 | $42.31 |
| November 2023 | $30.64 | $36.43 |
| October 2023 | $26.17 | $31.78 |
| September 2023 | $29.08 | $35.32 |
| August 2023 | $25.76 | $31.28 |
| July 2023 | $27.64 | $34.30 |
| June 2023 | $24.77 | $30.73 |
| May 2023 | $23.29 | $28.90 |
| April 2023 | $24.29 | $30.80 |
| March 2023 | $23.98 | $31.02 |
| February 2023 | $27.05 | $35 |
| January 2023 | $28.12 | $36.99 |
| December 2022 | $26.43 | $34.77 |
| November 2022 | $24.96 | $32.83 |
| October 2022 | $25.03 | $33.58 |
| September 2022 | $18.45 | $24.75 |
| August 2022 | $21.58 | $28.96 |
| July 2022 | $20.26 | $27.78 |
| June 2022 | $17.13 | $23.50 |
| May 2022 | $21.65 | $29.70 |
| April 2022 | $18.79 | $26.35 |
| March 2022 | $19.45 | $27.27 |
| February 2022 | $18.92 | $26.54 |
| January 2022 | $18.78 | $26.91 |
| December 2021 | $15.77 | $23.49 |
| November 2021 | $15.28 | $22.76 |
| October 2021 | $15.29 | $23.34 |
| September 2021 | $13.88 | $21.18 |
| August 2021 | $13.27 | $20.26 |
| July 2021 | $17.17 | $26.81 |
| June 2021 | $16.60 | $25.92 |
| May 2021 | $16.30 | $25.45 |
| April 2021 | $15.12 | $24.13 |
| March 2021 | $13.38 | $21.36 |
| February 2021 | $12.64 | $20.17 |
| January 2021 | $12.28 | $20.11 |
| December 2020 | $10.15 | $16.62 |
| November 2020 | $10.20 | $16.70 |
| October 2020 | $8.58 | $14.50 |
| September 2020 | $7.76 | $13.11 |
| August 2020 | $7.52 | $12.70 |
| July 2020 | $6.12 | $10.70 |
| June 2020 | $5.60 | $9.79 |
| May 2020 | $5.84 | $10.20 |
| April 2020 | $6.58 | $11.91 |
| March 2020 | $4.87 | $8.82 |
| February 2020 | $10.69 | $19.35 |
| January 2020 | $10.61 | $19.72 |
| December 2019 | $10.85 | $20.16 |
| November 2019 | $10.77 | $20.02 |
| October 2019 | $10.65 | $20.32 |
| September 2019 | $10.28 | $19.61 |
| August 2019 | $9.87 | $18.82 |
| July 2019 | $10.31 | $20.18 |
| June 2019 | $10.17 | $19.91 |
| May 2019 | $10.16 | $19.88 |
| April 2019 | $9.88 | $19.85 |
| March 2019 | $9.79 | $19.66 |
| February 2019 | $9.46 | $19 |
| January 2019 | $9.22 | $19.02 |
| December 2018 | $7.90 | $16.30 |
| November 2018 | $8.38 | $17.28 |
| October 2018 | $9.58 | $20.24 |
| September 2018 | $8.62 | $18.20 |
| August 2018 | $8.83 | $18.65 |
| July 2018 | $8.79 | $19 |
| June 2018 | $7.88 | $17.05 |
| May 2018 | $8.02 | $17.35 |
| April 2018 | $7.74 | $17.20 |
| March 2018 | $6.90 | $15.35 |
| February 2018 | $7.36 | $16.35 |
| January 2018 | $7.73 | $17.65 |
| December 2017 | $7.31 | $16.70 |
| November 2017 | $7.62 | $17.40 |
| October 2017 | $7.57 | $17.75 |
| September 2017 | $7.42 | $17.40 |
| August 2017 | $7.38 | $17.30 |
| July 2017 | $7.46 | $17.95 |
| June 2017 | $7.50 | $18.05 |
| May 2017 | $7.80 | $18.75 |
| April 2017 | $7.56 | $18.65 |
| March 2017 | $7.90 | $19.50 |
| February 2017 | $8.01 | $19.75 |
| January 2017 | $7.99 | $20.15 |
| December 2016 | $7.72 | $19.45 |
| November 2016 | $6.27 | $15.80 |
| October 2016 | $6.07 | $15.75 |
| September 2016 | $6.22 | $16.14 |
| August 2016 | $5.84 | $15.16 |
| July 2016 | $5.02 | $13.50 |
| June 2016 | $5.10 | $13.71 |
| May 2016 | $4.95 | $13.29 |
| April 2016 | $4.85 | $13.50 |
| March 2016 | $4.85 | $13.50 |
| February 2016 | $4.71 | $13.10 |
| January 2016 | $5.62 | $16.11 |
| December 2015 | $6.13 | $17.57 |
| November 2015 | $8.67 | $24.86 |
| October 2015 | $11.18 | $32.76 |
| September 2015 | $9.67 | $28.33 |
| August 2015 | $11.02 | $32.29 |
| July 2015 | $10.89 | $32.60 |
| June 2015 | $10.84 | $32.44 |
| May 2015 | $13.90 | $41.60 |
| April 2015 | $13.19 | $40.14 |
| March 2015 | $11.44 | $34.80 |
| February 2015 | $13.06 | $39.75 |
| January 2015 | $12.44 | $38.51 |
| December 2014 | $10.65 | $32.99 |
| November 2014 | $13.50 | $41.80 |
| October 2014 | $12.99 | $40.88 |
| September 2014 | $13.24 | $41.67 |
| August 2014 | $13.69 | $43.08 |
| July 2014 | $13.55 | $43.27 |
| June 2014 | $12.72 | $40.63 |
| May 2014 | $12.83 | $40.97 |
| April 2014 | $12.52 | $40.60 |
| March 2014 | $11.27 | $36.56 |
| February 2014 | $11.79 | $38.26 |
| January 2014 | $12.22 | $40.27 |
| December 2013 | $10.74 | $35.39 |
| November 2013 | $10.85 | $35.74 |
| October 2013 | $10.66 | $35.70 |
| September 2013 | $10.38 | $34.77 |
| August 2013 | $10.08 | $33.79 |
| July 2013 | $11.25 | $38.27 |
| June 2013 | $11.73 | $39.90 |
| May 2013 | $9.67 | $32.91 |
| April 2013 | $10.32 | $35.70 |
| March 2013 | $10.36 | $35.85 |
| February 2013 | $9.76 | $33.75 |
| January 2013 | $9.49 | $33.41 |
| December 2012 | $7.20 | $25.35 |
| November 2012 | $7.07 | $24.90 |
| October 2012 | $7.59 | $27.26 |
| September 2012 | $7.28 | $26.12 |
| August 2012 | $7 | $25.14 |
| July 2012 | $6.81 | $24.98 |
| June 2012 | $6.21 | $22.76 |
| May 2012 | $5.90 | $21.65 |
| April 2012 | $6.26 | $23.44 |
| March 2012 | $6.20 | $23.23 |
| February 2012 | $5.87 | $21.98 |
| January 2012 | $6.31 | $24.13 |
| December 2011 | $5.72 | $21.87 |
| November 2011 | $5.41 | $20.69 |
| October 2011 | $5.45 | $21.37 |
| September 2011 | $4.49 | $17.58 |
| August 2011 | $5.09 | $19.95 |
| July 2011 | $5.44 | $21.82 |
| June 2011 | $6.34 | $25.44 |
| May 2011 | $6.47 | $25.95 |
| April 2011 | $6.87 | $28.06 |
| March 2011 | $6.37 | $26 |
| February 2011 | $6.69 | $27.30 |
| January 2011 | $7.18 | $29.83 |
| December 2010 | $6.60 | $27.40 |
| November 2010 | $6.22 | $25.84 |
| October 2010 | $6.47 | $27.37 |
| September 2010 | $5.87 | $24.83 |
| August 2010 | $5.87 | $24.84 |
| July 2010 | $5.82 | $25.12 |
| June 2010 | $5.22 | $22.49 |
| May 2010 | $4.94 | $21.30 |
| April 2010 | $5.21 | $22.94 |
| March 2010 | $5.08 | $22.36 |
| February 2010 | $5.60 | $24.66 |
| January 2010 | $5.72 | $25.68 |
| December 2009 | $5.11 | $22.96 |
| November 2009 | $5.23 | $23.49 |
| October 2009 | $5.39 | $24.70 |
| September 2009 | $5.46 | $25 |
| August 2009 | $4.82 | $22.06 |
| July 2009 | $4.70 | $22 |
| June 2009 | $3.96 | $18.55 |
| May 2009 | $3.52 | $16.50 |
| April 2009 | $3 | $14.57 |
| March 2009 | $2.54 | $12.30 |
| February 2009 | $2.21 | $10.70 |
| January 2009 | $2.74 | $13.77 |
| December 2008 | $2.25 | $11.30 |
| November 2008 | $2.27 | $11.40 |
| October 2008 | $2.29 | $12 |
| September 2008 | $1.81 | $9.48 |
| August 2008 | $2.37 | $12.43 |
| July 2008 | $2.57 | $13.93 |
| June 2008 | $2.92 | $15.83 |
| May 2008 | $3.47 | $18.82 |
| April 2008 | $3.64 | $20.26 |
| March 2008 | $3.24 | $18 |
| February 2008 | $4.91 | $27.32 |
| January 2008 | $4.84 | $27.43 |
| December 2007 | $4.60 | $26.05 |
| November 2007 | $4.85 | $27.47 |
| October 2007 | $5.41 | $31.11 |
| September 2007 | $5.07 | $29.15 |
| August 2007 | $5.55 | $31.94 |
| July 2007 | $6.84 | $39.80 |
| June 2007 | $6.18 | $35.94 |
| May 2007 | $6.44 | $37.46 |
| April 2007 | $6.35 | $37.44 |
| March 2007 | $6.08 | $35.86 |
| February 2007 | $4.90 | $28.91 |
| January 2007 | $4.40 | $26.36 |
| December 2006 | $4.33 | $25.98 |
| November 2006 | $3.94 | $23.60 |
| October 2006 | $3.70 | $22.65 |
| September 2006 | $3.67 | $22.45 |
| August 2006 | $3.64 | $22.28 |
| July 2006 | $3.47 | $21.65 |
| June 2006 | $3.27 | $20.43 |
| May 2006 | $3.31 | $20.66 |
| April 2006 | $3.41 | $21.70 |
| March 2006 | $3.34 | $21.25 |
| February 2006 | $3.31 | $21.07 |
| January 2006 | $3.23 | $20.99 |
| December 2005 | $2.88 | $18.70 |
| November 2005 | $3.02 | $19.59 |
| October 2005 | $3.33 | $21.63 |
| September 2005 | $3.63 | $23.60 |
GLP
List: Challengers
Price: $48.53
52 week price:
Dividend Yield: 6.59%
5-year range yield:
Forward Dividend Yield: 6.38%
Payout Ratio: 105.11%
Payout Ratio Range:
Dividend Per Share: 3.12 USD
Earnings Per Share: 4.97 USD
P/E Ratio: 10.22
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: 9.63%
DGR5: 7.10%
DGR10: 2.44%