NYSE · GLP · stock
Global Partners LP (GLP) stock price history
Every NYSE trading session of Global Partners LP from Sep 29, 2005 to Sep 28, 2026: 5,281 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GLP adjusted close, 2005 to 2026
- $55.23
- All time high, 2025
- $54.29
- 52 week high, $37.76 low
- 5,281
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
GLP key facts
- Global Partners LP (GLP) closed at $47.17 on Sep 28, 2026 on NYSE.
- GLP's all time high close is $55.23, set on Feb 20, 2025; its all time low close is $1.35 on Oct 10, 2008.
- GLP's 52 week range is $37.76 to $54.29.
- GLP returned -0.8% over the year to Sep 28, 2026 and +223.6% over five years.
- Over ten years GLP returned +610%, +21.7% a year compounded.
- GLP's deepest drawdown was -81.2% from Aug 1, 2007 to Oct 10, 2008.
- DataCedar holds 5,281 daily sessions of GLP history from Sep 29, 2005 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GLP price chart, 2005 to 2026
GLP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.6% |
| 3 months | +1.4% |
| 6 months | +8.0% |
| Year to date | +14.2% |
| 1 year | -0.8% |
| 3 years | +61.2% |
| 5 years | +223.6% |
| 10 years | +610.5% |
| Since Sep 29, 2005 | +1,132% |
| Compound annual growth, 21.0 years | +12.7% |
GLP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $55.23 on Feb 20, 2025
- All time low close
- $1.35 on Oct 10, 2008
- 52 week high
- $54.29 on Sep 10, 2026
- 52 week low
- $37.76 on Nov 7, 2025
- Deepest drawdown
- -81.2% from Aug 1, 2007 to Oct 10, 2008, recovered Jan 24, 2011
- Best single session
- +31.3% on Mar 19, 2020
- Worst single session
- -24.3% on Nov 6, 2008
- Volatility, 1 year annualised
- 29.5%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2005
- 12.3×
- Best calendar year
- 2009, +127%
- Worst calendar year
- 2008, -51%
GLP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Sep 29, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $40.45 | $54.29 | $38.33 | $47.17 | +16.4% | 13.1M | 185 |
| 2025 | $43.02 | $55.34 | $37.76 | $40.53 | -4.4% | 16M | 250 |
| 2024 | $36.26 | $53.51 | $33.18 | $42.39 | +17.3% | 24.4M | 252 |
| 2023 | $26.89 | $37.26 | $22.64 | $36.15 | +35.3% | 36.7M | 250 |
| 2022 | $16.51 | $27.89 | $14.91 | $26.72 | +61.2% | 32.4M | 251 |
| 2021 | $10.68 | $18.50 | $10.66 | $16.57 | +55.4% | 30.8M | 252 |
| 2020 | $11.49 | $11.79 | $3.66 | $10.66 | -6.4% | 36.4M | 253 |
| 2019 | $8.28 | $11.69 | $8.19 | $11.39 | +37.2% | 20M | 252 |
| 2018 | $7.71 | $10.47 | $6.94 | $8.30 | +8.1% | 19.6M | 251 |
| 2017 | $8.17 | $9.15 | $7.08 | $7.68 | -5.2% | 16.6M | 251 |
| 2016 | $6.35 | $8.31 | $4.74 | $8.10 | +25.9% | 45.8M | 252 |
| 2015 | $11.31 | $14.75 | $5.42 | $6.44 | -42.5% | 37.3M | 252 |
| 2014 | $11.28 | $15.51 | $10.33 | $11.19 | -0.8% | 13.3M | 252 |
| 2013 | $7.83 | $12.65 | $7.56 | $11.28 | +49.2% | 13.8M | 252 |
| 2012 | $6.05 | $8.18 | $5.73 | $7.56 | +26.0% | 11.2M | 250 |
| 2011 | $6.99 | $7.61 | $3.95 | $6.00 | -13.4% | 22.2M | 252 |
| 2010 | $5.37 | $6.98 | $4.38 | $6.93 | +29.1% | 18M | 252 |
| 2009 | $2.36 | $6.28 | $1.86 | $5.37 | +127.4% | 7.4M | 252 |
| 2008 | $4.82 | $5.50 | $1.18 | $2.36 | -51.1% | 7.7M | 253 |
| 2007 | $4.55 | $7.54 | $4.12 | $4.83 | +6.2% | 9.3M | 251 |
| 2006 | $3.06 | $4.67 | $3.06 | $4.55 | +50.5% | 5.3M | 251 |
| 2005 | $4.04 | $4.12 | $2.93 | $3.02 | n/a | 7.1M | 65 |
GLP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $47.17 | -8.1% |
| August 2026 | $51.35 | +3.8% |
| July 2026 | $49.47 | +6.2% |
| June 2026 | $46.59 | -1.6% |
| May 2026 | $47.34 | -0.3% |
| April 2026 | $47.48 | +14.6% |
| March 2026 | $41.44 | -10.4% |
| February 2026 | $46.24 | +1.1% |
| January 2026 | $45.73 | +12.8% |
| December 2025 | $40.53 | -4.8% |
| November 2025 | $42.59 | -0.9% |
| October 2025 | $43.00 | -5.8% |
About the GLP data
Daily bars. 5,281 sessions from Sep 29, 2005 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GLP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- GLOB Globant S.A.
- GLOP$A GasLog Partners LP 8.625% Series A Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units
- GLOP$B GasLog Partners LP 8.200% Series B Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units
- GLOP$C GasLog Partners LP 8.500% Series C Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units
- GLP$B Global Partners LP 9.50% Series B Fixed Rate Cumulative Redeemable Perpetual Preferred Units representing limited partner interests
- GLW Corning INC /Ny
- GM General Motors Co
- GME GameStop Corp.
Common questions
GLP share price history
