Historical Stock Price
GLP historical stock prices picture
Global Partners LP (GLP) has the following price history information. Looking back at GLP historical stock prices for the last five trading days, on March 21, 2024, GLP opened at $49.50, traded as high as $49.50 and as low as $48.34, and closed at $49.07. Trading volume was a total of 65.80K shares. On March 22, 2024, GLP opened at $48.52, traded as high as $48.86 and as low as $46.06, and closed at $46.13. Trading volume was a total of 118.00K shares. On March 25, 2024, GLP opened at $45.81, traded as high as $46.50 and as low as $44.85, and closed at $45.36. Trading volume was a total of 93.00K shares. On March 26, 2024, GLP opened at $45.04, traded as high as $45.50 and as low as $44.14, and closed at $44.70. Trading volume was a total of 77.10K shares. On March 27, 2024, GLP opened at $44.74, traded as high as $45.60 and as low as $43.51, and closed at $44.49. Trading volume was a total of 84.10K shares.

GLP Historical Stock Prices By Date:

GLP historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Global Partners LP shares, starting with a $10,000 purchase of GLP, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $36.56
End price/share: $44.49
Starting shares: 273.52
Ending shares: 738.51
Dividends reinvested/share: $23.13
Total return: 228.56%
Average Annual Total Return: 12.64%
Starting investment: $10,000.00
Ending investment: $32,868.87
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $36.56
End price/share: $44.49
Dividends collected/share: $23.13
Total return: 84.95%
Average Annual Total Return: 6.34%
Starting investment: $10,000.00
Ending investment: $18,488.15
Years: 10.00
Date Open High Low Close Volume
03/21/2024 $49.50 $49.50 $48.34 $49.07 65.80K
03/22/2024 $48.52 $48.86 $46.06 $46.13 118.00K
03/25/2024 $45.81 $46.50 $44.85 $45.36 93.00K
03/26/2024 $45.04 $45.50 $44.14 $44.70 77.10K
03/27/2024 $44.74 $45.60 $43.51 $44.49 84.10K
Global Partners owns, controls, or has access to terminal networks of refined petroleum products and renewable fuels in Massachusetts, Maine, Connecticut, Vermont, New Hampshire, Rhode Island, New York, New Jersey and Pennsylvania. Co is engaged in the purchasing, selling, gathering, blending, storing and logistics of transporting petroleum and related products, including gasoline and gasoline blendstocks (such as ethanol), distillates (such as home heating oil, diesel and kerosene), residual oil, renewable fuels, crude oil and propane and in the transportation of petroleum products and renewable fuels by rail from the mid-continent region of the U.S. and Canada.
Date Close
03/21/2024$49.07
03/22/2024$46.13
03/25/2024$45.36
03/26/2024$44.70
03/27/2024$44.49
GLP is categorized under the Energy sector; below are some other companies in the same sector:

GLRI Historical Stock Prices
GMET Historical Stock Prices
GMETP Historical Stock Prices
GPOR Historical Stock Prices
GPR Historical Stock Prices
GR Historical Stock Prices
GRH Historical Stock Prices
GSJK Historical Stock Prices
GST Historical Stock Prices
GTE Historical Stock Prices

Also explore: GLP shares outstanding history

Email EnvelopeFree GLP Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


GLP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.