Global Partners LP
GLPNYSEEnergy● Active
$49.11
$-0.41(-0.83%)
Market Cap$1.7B
P/E Ratio—
52W High$56.51
52W Low$39.58
Global Partners LP（GLP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
glp · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$60.00
Feb 21, 2025
-18.2% from here
5-Year Low5Y
$19.45
Aug 19, 2021
+152.5% from low
IPO Priceadj.
$23.70
Sep 29, 2005
+107.2% since IPO
1 Year Ago
$54.00
Jun 9, 2025
-9.1% in 1Y
5 Years Ago
$26.83
Jun 8, 2021
+83.0% in 5Y
10 Years Ago
$13.37
Jun 8, 2016
+267.3% in 10Y
Historical Price Data · GLP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $49.26 | $50.00 | $48.84 | $49.11 | $49.11 | 51K | -0.30% |
| Jun 4, 2026 | $48.07 | $49.94 | $48.07 | $49.52 | $49.52 | 63K | +3.02% |
| Jun 3, 2026 | $49.50 | $49.75 | $48.11 | $48.45 | $48.45 | 43K | -2.12% |
| Jun 2, 2026 | $47.64 | $49.50 | $47.64 | $49.26 | $49.26 | 57K | +3.40% |
| Jun 1, 2026 | $47.45 | $49.18 | $46.95 | $48.00 | $48.00 | 88K | +1.16% |
| May 29, 2026 | $47.72 | $48.04 | $46.48 | $47.34 | $47.34 | 62K | -0.80% |
| May 28, 2026 | $47.82 | $48.76 | $47.62 | $48.10 | $48.10 | 41K | +0.59% |
| May 27, 2026 | $49.03 | $49.25 | $47.17 | $47.17 | $47.17 | 67K | -3.79% |
| May 26, 2026 | $49.31 | $49.66 | $48.51 | $48.80 | $48.80 | 71K | -1.03% |
| May 22, 2026 | $49.98 | $50.58 | $49.62 | $49.62 | $49.62 | 85K | -0.72% |
| May 21, 2026 | $51.83 | $52.00 | $49.95 | $50.26 | $50.26 | 72K | -3.03% |
| May 20, 2026 | $49.89 | $52.00 | $49.49 | $51.72 | $51.72 | 181K | +3.67% |
| May 19, 2026 | $48.90 | $50.24 | $48.01 | $50.05 | $50.05 | 173K | +2.35% |
| May 18, 2026 | $49.14 | $49.65 | $48.64 | $48.90 | $48.90 | 107K | -0.49% |
| May 15, 2026 | $49.70 | $50.05 | $48.76 | $49.22 | $49.22 | 139K | -0.97% |
| May 14, 2026 | $49.00 | $50.30 | $48.37 | $49.49 | $49.49 | 179K | +1.00% |
| May 13, 2026 | $48.75 | $48.99 | $48.32 | $48.90 | $48.90 | 95K | +0.31% |
| May 12, 2026 | $48.11 | $48.75 | $47.00 | $48.74 | $48.74 | 29K | +1.31% |
| May 11, 2026 | $48.22 | $48.75 | $47.65 | $47.81 | $47.81 | 79K | -0.85% |
| May 8, 2026 | $47.75 | $49.57 | $47.34 | $48.75 | $48.75 | 118K | +2.09% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GLP
Jan 1 → Dec 31 · 6 years2026+17.6%$41.77 → $49.11
+17.6%
2025-11.4%$47.25 → $41.85
-11.4%
2024+9.7%$42.44 → $46.55
+9.7%
2023+20.9%$34.99 → $42.31
+20.9%
2022+48.5%$23.41 → $34.77
+48.5%
2021-13.0%$27.01 → $23.49
-13.0%
Best Year2022 · +48.5%
Worst Year2021 · -13.0%
Positive Years4 / 6
Avg Annual Return+12.0%
6Y Total Return+81.8%
6Y CAGR~+10.5% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0BWhat If You Invested in GLP?
If you invested $1,000 in GLP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,673
Total Return+267.3%
CAGR~+13.9% / yr
Profit+$2,673
Based on Jun 8, 2016 · $13.37Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Global Partners LP（GLP）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $49.11。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GLP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GLP 历史股价FMP 日线复权 OHLCV