GasLog Partners LP (GLOP.PA) stock
GLOP.PANYSEWater TransportationFiscal year ends December 31Also trades as GLOP.PB, GLOP.PC
$25.15−0.10 (-0.40%)
Close on Oct 30, 2026Market cap $723.30MP/E –Yield –
Price history
GasLog Partners LP share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.15
-0.40% on the day
52-week range
$24.58 – $26.07
-3.5% from the high
Change over 52 weeks
-1.9%
From $25.63 on Oct 30, 2025
Average volume
3,892
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.20 | $25.24 | $25.15 | $25.15 | -0.40% | 5,029 |
| Oct 29, 2026 | $25.47 | $25.47 | $25.22 | $25.25 | +0.02% | 936 |
| Oct 28, 2026 | $25.20 | $25.25 | $25.20 | $25.25 | +0.10% | 2,755 |
| Oct 27, 2026 | $25.25 | $25.25 | $25.20 | $25.22 | -0.12% | 5,911 |
| Oct 26, 2026 | $25.25 | $25.35 | $25.20 | $25.25 | -0.30% | 8,776 |
| Oct 23, 2026 | $25.35 | $25.35 | $25.25 | $25.33 | +0.30% | 1,332 |
| Oct 22, 2026 | $25.30 | $25.30 | $25.25 | $25.25 | -0.20% | 1,386 |
| Oct 21, 2026 | $25.30 | $25.30 | $25.26 | $25.30 | +0.16% | 5,813 |
| Oct 20, 2026 | $25.25 | $25.35 | $25.25 | $25.26 | -0.16% | 1,177 |
| Oct 19, 2026 | $25.29 | $25.41 | $25.19 | $25.30 | +0.28% | 10,371 |
| Oct 16, 2026 | $25.23 | $25.28 | $25.18 | $25.23 | 0.00% | 1,057 |
| Oct 15, 2026 | $25.24 | $25.41 | $25.23 | $25.23 | +0.08% | 1,597 |
| Oct 14, 2026 | $25.21 | $25.25 | $25.21 | $25.21 | +0.10% | 385 |
| Oct 13, 2026 | $25.31 | $25.69 | $25.15 | $25.19 | -1.10% | 12,932 |
| Oct 12, 2026 | $25.18 | $25.69 | $25.18 | $25.47 | +1.14% | 3,972 |
| Oct 9, 2026 | $25.42 | $25.42 | $25.18 | $25.18 | +0.56% | 973 |
| Oct 8, 2026 | $25.20 | $25.71 | $25.01 | $25.04 | -0.44% | 2,211 |
| Oct 7, 2026 | $24.82 | $25.15 | $24.82 | $25.15 | +0.96% | 2,571 |
| Oct 6, 2026 | $25.15 | $25.32 | $24.89 | $24.91 | -1.03% | 15,963 |
| Oct 5, 2026 | $25.00 | $25.22 | $25.00 | $25.17 | +0.08% | 4,674 |
| Oct 2, 2026 | $25.20 | $25.43 | $25.14 | $25.15 | -0.20% | 6,040 |
| Oct 1, 2026 | $25.02 | $25.25 | $25.02 | $25.20 | -0.47% | 3,773 |
| Sep 30, 2026 | $24.58 | $25.40 | $24.58 | $25.32 | -0.31% | 4,954 |
| Sep 29, 2026 | $25.25 | $25.40 | $25.25 | $25.40 | +0.59% | 1,658 |
| Sep 28, 2026 | $25.31 | $25.32 | $25.25 | $25.25 | -0.24% | 1,888 |
| Sep 25, 2026 | $25.30 | $25.52 | $25.29 | $25.31 | -0.28% | 1,932 |
| Sep 24, 2026 | $25.44 | $25.51 | $25.35 | $25.38 | -0.20% | 6,093 |
| Sep 23, 2026 | $25.36 | $25.45 | $25.36 | $25.43 | +0.72% | 2,343 |
| Sep 22, 2026 | $25.30 | $25.50 | $25.25 | $25.25 | -0.20% | 2,287 |
| Sep 21, 2026 | $25.30 | $25.60 | $25.29 | $25.30 | -0.20% | 3,142 |
| Sep 18, 2026 | $25.32 | $25.48 | $25.32 | $25.35 | -0.24% | 2,194 |
| Sep 17, 2026 | $25.45 | $25.60 | $25.41 | $25.41 | -0.47% | 5,263 |
| Sep 16, 2026 | $25.61 | $25.61 | $25.38 | $25.53 | -0.04% | 1,191 |
| Sep 15, 2026 | $25.54 | $25.97 | $25.54 | $25.54 | -0.12% | 4,787 |
| Sep 14, 2026 | $25.58 | $25.65 | $25.57 | $25.57 | +0.27% | 1,980 |
| Sep 11, 2026 | $25.36 | $25.50 | $25.36 | $25.50 | +0.55% | 4,456 |
| Sep 10, 2026 | $25.39 | $25.43 | $25.35 | $25.36 | +0.32% | 1,977 |
| Sep 9, 2026 | $25.22 | $25.66 | $25.22 | $25.28 | -0.16% | 3,595 |
| Sep 8, 2026 | $25.44 | $25.44 | $25.08 | $25.32 | -1.01% | 8,851 |
| Sep 4, 2026 | $25.60 | $25.75 | $25.57 | $25.58 | -0.28% | 13,893 |
| Sep 3, 2026 | $25.55 | $25.65 | $25.51 | $25.65 | +0.39% | 2,261 |
| Sep 2, 2026 | $25.65 | $25.70 | $25.55 | $25.55 | -0.39% | 5,106 |
| Sep 1, 2026 | $25.60 | $25.69 | $25.60 | $25.65 | +0.12% | 8,125 |
| Aug 31, 2026 | $25.46 | $25.62 | $25.46 | $25.62 | +0.08% | 4,226 |
| Aug 28, 2026 | $25.60 | $25.61 | $25.60 | $25.60 | 0.00% | 3,218 |
| Aug 27, 2026 | $25.69 | $25.69 | $25.60 | $25.60 | +0.10% | 1,901 |
| Aug 26, 2026 | $25.60 | $25.60 | $25.57 | $25.58 | +0.10% | 2,322 |
| Aug 25, 2026 | $25.53 | $25.58 | $25.53 | $25.55 | -0.27% | 6,522 |
| Aug 24, 2026 | $25.54 | $25.62 | $25.49 | $25.62 | +0.27% | 3,614 |
| Aug 21, 2026 | $25.55 | $25.55 | $25.54 | $25.55 | +0.43% | 2,935 |
| Aug 20, 2026 | $25.50 | $25.60 | $25.38 | $25.44 | -0.62% | 11,135 |
| Aug 19, 2026 | $25.60 | $25.68 | $25.55 | $25.60 | +0.12% | 11,679 |
| Aug 18, 2026 | $25.48 | $25.64 | $25.48 | $25.57 | +0.31% | 3,468 |
| Aug 17, 2026 | $25.54 | $25.54 | $25.41 | $25.49 | +0.28% | 1,538 |
| Aug 14, 2026 | $25.50 | $25.61 | $25.42 | $25.42 | -0.51% | 7,803 |
| Aug 13, 2026 | $25.52 | $25.60 | $25.52 | $25.55 | -0.37% | 1,838 |
| Aug 12, 2026 | $25.52 | $25.66 | $25.52 | $25.64 | +0.41% | 1,124 |
| Aug 11, 2026 | $25.50 | $25.54 | $25.50 | $25.54 | 0.00% | 1,646 |
| Aug 10, 2026 | $25.50 | $25.57 | $25.50 | $25.54 | -0.04% | 5,029 |
| Aug 7, 2026 | $25.53 | $25.58 | $25.52 | $25.55 | -0.35% | 2,588 |
| Aug 6, 2026 | $25.45 | $25.64 | $25.45 | $25.64 | +0.51% | 5,739 |
| Aug 5, 2026 | $25.40 | $25.51 | $25.40 | $25.51 | 0.00% | 482 |
| Aug 4, 2026 | $25.51 | $25.56 | $25.50 | $25.51 | -0.22% | 3,031 |
| Aug 3, 2026 | $25.50 | $25.57 | $25.43 | $25.57 | +0.45% | 3,011 |
| Jul 31, 2026 | $25.40 | $25.46 | $25.40 | $25.45 | -0.20% | 639 |
| Jul 30, 2026 | $25.41 | $25.50 | $25.41 | $25.50 | 0.00% | 1,079 |
| Jul 29, 2026 | $25.45 | $25.55 | $25.43 | $25.50 | +0.04% | 2,385 |
| Jul 28, 2026 | $25.44 | $25.51 | $25.44 | $25.49 | -0.22% | 1,173 |
| Jul 27, 2026 | $25.52 | $25.55 | $25.45 | $25.55 | -0.02% | 3,648 |
| Jul 24, 2026 | $25.55 | $25.55 | $25.55 | $25.55 | 0.00% | – |
| Jul 23, 2026 | $25.63 | $25.63 | $25.55 | $25.55 | +0.16% | 3,458 |
| Jul 22, 2026 | $25.47 | $25.65 | $25.47 | $25.51 | -0.35% | 1,138 |
| Jul 21, 2026 | $25.46 | $25.65 | $25.46 | $25.60 | 0.00% | 2,033 |
| Jul 20, 2026 | $25.70 | $25.70 | $25.60 | $25.60 | -0.14% | 1,475 |
| Jul 17, 2026 | $25.70 | $25.70 | $25.60 | $25.64 | +0.14% | 6,772 |
| Jul 16, 2026 | $25.60 | $25.60 | $25.60 | $25.60 | -0.39% | 348 |
| Jul 15, 2026 | $25.66 | $25.70 | $25.66 | $25.70 | +0.19% | 1,681 |
| Jul 14, 2026 | $25.60 | $25.65 | $25.60 | $25.65 | -0.14% | 1,710 |
| Jul 13, 2026 | $25.50 | $25.69 | $25.50 | $25.69 | +0.30% | 1,389 |
| Jul 10, 2026 | $25.55 | $25.66 | $25.55 | $25.61 | +0.23% | 2,540 |
| Jul 9, 2026 | $25.55 | $25.63 | $25.21 | $25.55 | -0.35% | 4,868 |
| Jul 8, 2026 | $25.52 | $25.70 | $25.52 | $25.64 | 0.00% | 7,684 |
| Jul 7, 2026 | $25.63 | $25.64 | $25.33 | $25.64 | +0.20% | 6,635 |
| Jul 6, 2026 | $25.60 | $25.63 | $25.52 | $25.59 | -0.16% | 2,783 |
| Jul 2, 2026 | $25.53 | $25.63 | $25.53 | $25.63 | +0.04% | 3,363 |
| Jul 1, 2026 | $25.52 | $25.64 | $25.52 | $25.62 | +0.08% | 4,294 |
| Jun 30, 2026 | $25.55 | $25.64 | $25.53 | $25.60 | +0.25% | 1,420 |
| Jun 29, 2026 | $25.52 | $25.64 | $25.52 | $25.54 | +0.06% | 4,864 |
| Jun 26, 2026 | $25.50 | $25.57 | $25.50 | $25.52 | -0.31% | 1,678 |
| Jun 25, 2026 | $25.59 | $25.64 | $25.44 | $25.60 | +0.04% | 8,776 |
| Jun 24, 2026 | $25.44 | $25.60 | $25.44 | $25.59 | +0.59% | 4,699 |
| Jun 23, 2026 | $25.22 | $25.47 | $25.22 | $25.44 | +0.16% | 4,551 |
| Jun 22, 2026 | $25.20 | $25.64 | $25.20 | $25.40 | +0.59% | 10,195 |
| Jun 18, 2026 | $25.18 | $25.34 | $25.11 | $25.25 | +0.12% | 21,643 |
| Jun 17, 2026 | $25.60 | $25.63 | $25.22 | $25.22 | -1.60% | 20,762 |
| Jun 16, 2026 | $25.60 | $25.63 | $25.60 | $25.63 | +0.12% | 1,538 |
| Jun 15, 2026 | $25.60 | $25.60 | $25.55 | $25.60 | 0.00% | 4,098 |
| Jun 12, 2026 | $25.62 | $25.64 | $25.51 | $25.60 | -0.16% | 3,455 |
| Jun 11, 2026 | $25.32 | $25.64 | $25.30 | $25.64 | +0.94% | 7,286 |
| Jun 10, 2026 | $25.28 | $25.65 | $25.28 | $25.40 | +0.08% | 2,125 |
| Jun 9, 2026 | $25.56 | $25.56 | $25.32 | $25.38 | -0.82% | 6,839 |
| Jun 8, 2026 | $25.65 | $25.65 | $25.49 | $25.59 | -0.66% | 5,402 |
| Jun 5, 2026 | $25.76 | $25.77 | $25.75 | $25.76 | -0.04% | 3,809 |
| Jun 4, 2026 | $25.75 | $25.77 | $25.74 | $25.77 | 0.00% | 6,027 |
| Jun 3, 2026 | $25.70 | $25.77 | $25.70 | $25.77 | +0.08% | 5,195 |
| Jun 2, 2026 | $25.68 | $25.77 | $25.62 | $25.75 | +0.04% | 4,788 |
| Jun 1, 2026 | $25.74 | $25.75 | $25.64 | $25.74 | -0.23% | 3,282 |
| May 29, 2026 | $25.69 | $25.80 | $25.69 | $25.80 | +0.43% | 1,950 |
| May 28, 2026 | $25.66 | $25.80 | $25.65 | $25.69 | 0.00% | 2,672 |
| May 27, 2026 | $25.70 | $25.70 | $25.69 | $25.69 | -0.04% | 803 |
| May 26, 2026 | $25.80 | $25.80 | $25.70 | $25.70 | -0.38% | 492 |
| May 22, 2026 | $25.80 | $25.80 | $25.80 | $25.80 | +0.39% | 321 |
| May 21, 2026 | $25.66 | $25.75 | $25.66 | $25.70 | -0.41% | 2,223 |
| May 20, 2026 | $25.60 | $25.81 | $25.60 | $25.81 | +0.80% | 1,069 |
| May 19, 2026 | $25.50 | $25.60 | $25.50 | $25.60 | +0.39% | 3,794 |
| May 18, 2026 | $25.56 | $25.61 | $25.50 | $25.50 | -0.24% | 2,190 |
| May 15, 2026 | $25.56 | $25.58 | $25.56 | $25.56 | -0.60% | 835 |
| May 14, 2026 | $25.57 | $25.72 | $25.57 | $25.72 | +0.25% | 4,655 |
| May 13, 2026 | $25.99 | $25.99 | $25.65 | $25.65 | +0.04% | 3,822 |
| May 12, 2026 | $25.65 | $25.72 | $25.61 | $25.64 | -0.47% | 3,432 |
| May 11, 2026 | $25.88 | $25.88 | $25.63 | $25.76 | +0.04% | 1,461 |
| May 8, 2026 | $25.62 | $25.81 | $25.61 | $25.75 | +0.55% | 7,189 |
| May 7, 2026 | $25.80 | $25.85 | $25.61 | $25.61 | -0.74% | 5,012 |
| May 6, 2026 | $25.80 | $25.80 | $25.80 | $25.80 | +0.04% | 1,372 |
| May 5, 2026 | $25.60 | $25.90 | $25.60 | $25.79 | +0.08% | 1,980 |
| May 4, 2026 | $25.56 | $25.98 | $25.56 | $25.77 | +0.82% | 7,743 |
| May 1, 2026 | $25.66 | $25.66 | $25.56 | $25.56 | -0.56% | 3,514 |
| Apr 30, 2026 | $25.72 | $25.93 | $25.46 | $25.71 | +0.80% | 2,814 |
| Apr 29, 2026 | $25.45 | $25.50 | $25.40 | $25.50 | 0.00% | 2,861 |
| Apr 28, 2026 | $25.46 | $25.94 | $25.46 | $25.50 | -0.37% | 9,666 |
| Apr 27, 2026 | $25.45 | $25.60 | $25.45 | $25.60 | -0.02% | 7,788 |
| Apr 24, 2026 | $25.65 | $25.65 | $25.50 | $25.60 | +0.39% | 6,441 |
| Apr 23, 2026 | $25.65 | $25.78 | $25.49 | $25.50 | -0.78% | 5,684 |
| Apr 22, 2026 | $25.66 | $25.84 | $25.66 | $25.70 | -0.08% | 5,848 |
| Apr 21, 2026 | $25.72 | $25.90 | $25.72 | $25.72 | -0.19% | 2,739 |
| Apr 20, 2026 | $25.70 | $25.84 | $25.70 | $25.77 | 0.00% | 4,102 |
| Apr 17, 2026 | $25.88 | $25.88 | $25.77 | $25.77 | +0.08% | 658 |
| Apr 16, 2026 | $25.71 | $25.79 | $25.66 | $25.75 | -0.46% | 7,431 |
| Apr 15, 2026 | $25.76 | $25.87 | $25.66 | $25.87 | +0.19% | 5,342 |
| Apr 14, 2026 | $25.70 | $26.02 | $25.66 | $25.82 | +0.47% | 46,896 |
| Apr 13, 2026 | $25.62 | $25.75 | $25.62 | $25.70 | +0.04% | 6,156 |
| Apr 10, 2026 | $25.51 | $25.69 | $25.51 | $25.69 | -0.04% | 1,874 |
| Apr 9, 2026 | $25.62 | $25.77 | $25.56 | $25.70 | +0.08% | 12,710 |
| Apr 8, 2026 | $25.78 | $25.78 | $25.62 | $25.68 | +0.04% | 4,847 |
| Apr 7, 2026 | $25.68 | $25.70 | $25.62 | $25.67 | +0.26% | 1,759 |
| Apr 6, 2026 | $25.70 | $25.74 | $25.53 | $25.60 | -0.30% | 3,747 |
| Apr 2, 2026 | $25.57 | $25.68 | $25.40 | $25.68 | +0.61% | 3,385 |
| Apr 1, 2026 | $25.88 | $25.88 | $25.44 | $25.53 | -0.68% | 2,760 |
| Mar 31, 2026 | $25.40 | $25.70 | $25.40 | $25.70 | +0.92% | 2,704 |
| Mar 30, 2026 | $25.61 | $25.61 | $25.41 | $25.47 | -0.02% | 1,207 |
| Mar 27, 2026 | $25.49 | $25.52 | $25.41 | $25.47 | -0.31% | 5,352 |
| Mar 26, 2026 | $25.56 | $25.70 | $25.40 | $25.55 | -0.58% | 12,443 |
| Mar 25, 2026 | $25.71 | $25.71 | $25.60 | $25.70 | -0.39% | 3,400 |
| Mar 24, 2026 | $25.56 | $25.82 | $25.56 | $25.80 | +1.34% | 10,318 |
| Mar 23, 2026 | $25.20 | $25.80 | $25.20 | $25.46 | +1.02% | 5,108 |
| Mar 20, 2026 | $25.43 | $25.48 | $25.20 | $25.20 | -0.90% | 11,838 |
| Mar 19, 2026 | $25.69 | $25.74 | $25.42 | $25.43 | -1.01% | 11,903 |
| Mar 18, 2026 | $25.66 | $25.70 | $25.66 | $25.69 | +0.28% | 2,022 |
| Mar 17, 2026 | $25.66 | $25.71 | $25.59 | $25.62 | +0.23% | 7,394 |
| Mar 16, 2026 | $25.75 | $25.75 | $25.50 | $25.56 | -0.35% | 7,236 |
| Mar 13, 2026 | $25.78 | $25.78 | $25.61 | $25.65 | -0.19% | 2,955 |
| Mar 12, 2026 | $25.68 | $25.75 | $25.57 | $25.70 | +0.08% | 32,326 |
| Mar 11, 2026 | $25.75 | $25.75 | $25.68 | $25.68 | -0.81% | 7,209 |
| Mar 10, 2026 | $25.77 | $25.96 | $25.74 | $25.89 | +0.47% | 3,607 |
| Mar 9, 2026 | $25.72 | $25.87 | $25.57 | $25.77 | -0.88% | 7,125 |
| Mar 6, 2026 | $25.95 | $26.07 | $25.95 | $26.00 | +0.27% | 3,767 |
| Mar 5, 2026 | $25.98 | $26.00 | $25.93 | $25.93 | 0.00% | 2,619 |
| Mar 4, 2026 | $25.80 | $25.93 | $25.80 | $25.93 | +0.19% | 2,195 |
| Mar 3, 2026 | $25.98 | $25.98 | $25.70 | $25.88 | -0.38% | 4,333 |
| Mar 2, 2026 | $25.77 | $25.99 | $25.77 | $25.98 | +0.08% | 4,018 |
| Feb 27, 2026 | $25.73 | $25.99 | $25.73 | $25.96 | +0.43% | 5,167 |
| Feb 26, 2026 | $25.83 | $25.86 | $25.83 | $25.85 | -0.19% | 1,441 |
| Feb 25, 2026 | $25.81 | $25.94 | $25.60 | $25.90 | -0.35% | 41,281 |
| Feb 24, 2026 | $25.80 | $25.99 | $25.80 | $25.99 | +0.74% | 1,917 |
| Feb 23, 2026 | $25.70 | $25.96 | $25.70 | $25.80 | +0.39% | 3,802 |
| Feb 20, 2026 | $25.53 | $25.75 | $25.53 | $25.70 | +0.74% | 1,660 |
| Feb 19, 2026 | $25.85 | $25.85 | $25.44 | $25.51 | -1.32% | 14,348 |
| Feb 18, 2026 | $25.83 | $26.00 | $25.83 | $25.85 | -0.35% | 878 |
| Feb 17, 2026 | $25.80 | $25.99 | $25.80 | $25.94 | +0.50% | 6,935 |
| Feb 13, 2026 | $26.02 | $26.02 | $25.78 | $25.81 | -0.04% | 2,452 |
| Feb 12, 2026 | $25.69 | $25.83 | $25.69 | $25.82 | +0.04% | 2,811 |
| Feb 11, 2026 | $25.82 | $25.95 | $25.71 | $25.81 | -0.12% | 12,672 |
| Feb 10, 2026 | $26.00 | $26.00 | $25.70 | $25.84 | -0.62% | 4,407 |
| Feb 9, 2026 | $25.81 | $26.00 | $25.81 | $26.00 | +0.74% | 698 |
| Feb 6, 2026 | $25.80 | $26.00 | $25.72 | $25.81 | +0.09% | 5,034 |
| Feb 5, 2026 | $25.62 | $25.99 | $25.62 | $25.79 | +0.11% | 4,856 |
| Feb 4, 2026 | $25.73 | $25.80 | $25.73 | $25.76 | 0.00% | 6,899 |
| Feb 3, 2026 | $25.67 | $25.76 | $25.67 | $25.76 | +0.23% | 801 |
| Feb 2, 2026 | $25.66 | $25.83 | $25.57 | $25.70 | +0.16% | 2,976 |
| Jan 30, 2026 | $26.00 | $26.00 | $25.66 | $25.66 | -0.93% | 1,644 |
| Jan 29, 2026 | $25.81 | $26.00 | $25.81 | $25.90 | -0.27% | 3,039 |
| Jan 28, 2026 | $25.90 | $26.03 | $25.90 | $25.97 | +0.23% | 3,974 |
| Jan 27, 2026 | $25.90 | $25.94 | $25.90 | $25.91 | -0.08% | 4,298 |
| Jan 26, 2026 | $25.92 | $25.93 | $25.89 | $25.93 | +0.08% | 1,062 |
| Jan 23, 2026 | $25.85 | $25.97 | $25.85 | $25.91 | +0.07% | 1,197 |
| Jan 22, 2026 | $25.80 | $25.93 | $25.75 | $25.89 | +0.91% | 4,251 |
| Jan 21, 2026 | $25.72 | $25.72 | $25.56 | $25.66 | 0.00% | 5,073 |
| Jan 20, 2026 | $25.62 | $25.80 | $25.62 | $25.66 | -0.16% | 2,910 |
| Jan 16, 2026 | $25.89 | $25.89 | $25.52 | $25.70 | -0.73% | 3,851 |
| Jan 15, 2026 | $25.80 | $25.91 | $25.80 | $25.89 | -0.08% | 2,389 |
| Jan 14, 2026 | $25.84 | $25.96 | $25.84 | $25.91 | +0.27% | 3,904 |
| Jan 13, 2026 | $25.94 | $25.94 | $25.84 | $25.84 | +0.51% | 1,772 |
| Jan 12, 2026 | $25.60 | $25.73 | $25.60 | $25.71 | -0.70% | 495 |
| Jan 9, 2026 | $25.90 | $25.90 | $25.82 | $25.89 | -0.23% | 2,943 |
| Jan 8, 2026 | $25.60 | $25.95 | $25.60 | $25.95 | +0.74% | 2,791 |
| Jan 7, 2026 | $25.75 | $25.92 | $25.75 | $25.76 | -0.31% | 8,889 |
| Jan 6, 2026 | $25.64 | $25.84 | $25.64 | $25.84 | +0.54% | 3,979 |
| Jan 5, 2026 | $25.66 | $25.70 | $25.66 | $25.70 | +0.39% | 1,395 |
| Jan 2, 2026 | $25.70 | $25.70 | $25.59 | $25.60 | 0.00% | 1,251 |
| Dec 31, 2025 | $25.69 | $25.70 | $25.50 | $25.60 | -0.20% | 8,880 |
| Dec 30, 2025 | $25.60 | $25.70 | $25.60 | $25.65 | +0.75% | 2,292 |
| Dec 29, 2025 | $25.50 | $25.60 | $25.44 | $25.46 | -0.51% | 3,585 |
| Dec 26, 2025 | $25.55 | $25.70 | $25.41 | $25.59 | -0.43% | 3,202 |
| Dec 24, 2025 | $25.84 | $25.84 | $25.70 | $25.70 | -0.54% | 473 |
| Dec 23, 2025 | $25.50 | $25.84 | $25.50 | $25.84 | +1.45% | 544 |
| Dec 22, 2025 | $25.70 | $25.70 | $25.47 | $25.47 | 0.00% | 5,649 |
| Dec 19, 2025 | $25.73 | $25.83 | $25.47 | $25.47 | -1.16% | 16,853 |
| Dec 18, 2025 | $25.66 | $25.77 | $25.64 | $25.77 | +0.43% | 9,897 |
| Dec 17, 2025 | $25.57 | $25.66 | $25.55 | $25.66 | -0.58% | 4,979 |
| Dec 16, 2025 | $25.80 | $25.83 | $25.66 | $25.81 | +0.04% | 760 |
| Dec 15, 2025 | $25.59 | $25.80 | $25.58 | $25.80 | +0.86% | 2,460 |
| Dec 12, 2025 | $25.75 | $25.75 | $25.49 | $25.58 | -0.20% | 4,593 |
| Dec 11, 2025 | $25.41 | $25.70 | $25.41 | $25.63 | -0.19% | 4,458 |
| Dec 10, 2025 | $25.42 | $25.68 | $25.42 | $25.68 | +0.71% | 3,698 |
| Dec 9, 2025 | $25.50 | $25.55 | $25.50 | $25.50 | +0.10% | 1,674 |
| Dec 8, 2025 | $25.49 | $25.51 | $25.41 | $25.48 | -1.37% | 3,594 |
| Dec 5, 2025 | $25.65 | $25.83 | $25.65 | $25.83 | +0.72% | 6,425 |
| Dec 4, 2025 | $25.52 | $25.66 | $25.52 | $25.65 | +0.14% | 2,588 |
| Dec 3, 2025 | $25.70 | $25.70 | $25.61 | $25.61 | -0.06% | 2,716 |
| Dec 2, 2025 | $25.52 | $25.66 | $25.47 | $25.63 | +0.22% | 5,076 |
| Dec 1, 2025 | $25.50 | $25.60 | $25.50 | $25.57 | +0.25% | 6,372 |
| Nov 28, 2025 | $25.52 | $25.52 | $25.51 | $25.51 | -0.05% | 6,436 |
| Nov 26, 2025 | $25.52 | $25.55 | $25.47 | $25.52 | 0.00% | 7,320 |
| Nov 25, 2025 | $25.50 | $25.53 | $25.43 | $25.52 | 0.00% | 7,331 |
| Nov 24, 2025 | $25.50 | $25.52 | $25.50 | $25.52 | 0.00% | 4,595 |
| Nov 21, 2025 | $25.40 | $25.52 | $25.25 | $25.52 | +0.47% | 10,608 |
| Nov 20, 2025 | $25.50 | $25.50 | $25.40 | $25.40 | -0.39% | 7,173 |
| Nov 19, 2025 | $25.60 | $25.60 | $25.49 | $25.50 | -0.08% | 2,102 |
| Nov 18, 2025 | $25.48 | $25.52 | $25.48 | $25.52 | -0.00% | 1,559 |
| Nov 17, 2025 | $25.52 | $25.60 | $25.51 | $25.52 | +0.08% | 6,838 |
| Nov 14, 2025 | $25.44 | $25.52 | $25.44 | $25.50 | +0.22% | 3,712 |
| Nov 13, 2025 | $25.52 | $25.52 | $25.36 | $25.44 | -0.22% | 1,228 |
| Nov 12, 2025 | $25.37 | $25.50 | $25.36 | $25.50 | -0.08% | 10,904 |
| Nov 11, 2025 | $25.50 | $25.52 | $25.50 | $25.52 | +0.08% | 2,544 |
| Nov 10, 2025 | $25.46 | $25.50 | $25.46 | $25.50 | +0.04% | 3,528 |
| Nov 7, 2025 | $25.49 | $25.49 | $25.49 | $25.49 | -0.04% | 1,116 |
| Nov 6, 2025 | $25.53 | $25.60 | $25.50 | $25.50 | -0.35% | 3,125 |
| Nov 5, 2025 | $25.45 | $25.60 | $25.45 | $25.59 | +0.23% | 4,685 |
| Nov 4, 2025 | $25.53 | $25.53 | $25.53 | $25.53 | +0.00% | 836 |
| Nov 3, 2025 | $25.42 | $25.57 | $25.42 | $25.53 | -0.27% | 2,860 |
| Oct 31, 2025 | $25.37 | $25.60 | $25.35 | $25.60 | -0.12% | 4,451 |
| Oct 30, 2025 | $25.50 | $25.63 | $25.50 | $25.63 | +0.47% | 1,328 |
| Oct 29, 2025 | $25.63 | $25.63 | $25.41 | $25.51 | -0.60% | 6,462 |
| Oct 28, 2025 | $25.60 | $25.70 | $25.51 | $25.67 | +0.41% | 10,224 |
| Oct 27, 2025 | $25.65 | $25.66 | $25.54 | $25.56 | -0.54% | 10,551 |
| Oct 24, 2025 | $25.56 | $25.70 | $25.56 | $25.70 | -0.07% | 1,661 |
| Oct 23, 2025 | $25.84 | $25.85 | $25.72 | $25.72 | +0.80% | 1,077 |
| Oct 22, 2025 | $25.46 | $25.56 | $25.45 | $25.52 | +0.10% | 3,281 |
| Oct 21, 2025 | $25.55 | $25.55 | $25.49 | $25.49 | -0.70% | 1,305 |
| Oct 20, 2025 | $25.63 | $25.68 | $25.63 | $25.67 | – | 3,732 |
Seasonality
GLOP.PA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | 1.7% | -3.8% | 6.1% | 2.6% | 1.3% | 0.5% | 2.4% | -0.3% | -1.9% | 3.8% | 0.3% |
| Months up | 5 of 9 | 7 of 9 | 5 of 9 | 3 of 9 | 9 of 9 | 9 of 10 | 4 of 10 | 7 of 10 | 8 of 10 | 3 of 10 | 4 of 9 | 6 of 9 |
| 2026 | 0.2% | 1.2% | 1.1% | 0.0% | 0.4% | 1.3% | -0.6% | 0.7% | 1.0% | -0.7% | ||
| 2025 | 3.7% | 0.5% | -0.8% | -0.7% | 0.0% | 4.9% | -0.5% | 0.9% | 1.2% | -0.5% | -0.4% | 2.5% |
| 2024 | -1.0% | 2.9% | 1.8% | -1.0% | 2.8% | 1.6% | 1.6% | -0.1% | 5.5% | -1.4% | 0.4% | -1.6% |
| 2023 | -1.0% | 1.9% | -3.8% | -8.3% | 2.7% | 5.0% | 8.8% | -0.2% | 1.5% | -12.4% | 8.9% | 9.4% |
| 2022 | -1.2% | -0.6% | 3.4% | -3.8% | 2.4% | 2.7% | -0.0% | -1.4% | 0.4% | -5.7% | -0.4% | 4.9% |
| 2021 | 17.9% | 11.1% | 13.2% | -3.7% | 10.0% | 5.5% | -5.9% | 9.5% | 0.8% | 0.9% | 1.9% | 1.4% |
| 2020 | -1.7% | -14.9% | -48.5% | 73.7% | 1.4% | -11.7% | -2.1% | 9.2% | -17.1% | 0.1% | 27.9% | -6.6% |
| 2019 | 3.0% | 11.8% | 0.6% | -2.9% | 3.0% | 0.8% | 3.1% | 0.8% | 1.4% | 3.0% | -3.0% | 2.8% |
| 2018 | 0.2% | 1.7% | -1.4% | 1.7% | 1.0% | 1.5% | -0.8% | 2.4% | -0.7% | -1.5% | -0.7% | -11.9% |
| 2017 | 0.7% | 1.6% | 2.0% | 2.6% | -0.3% | -0.6% | 1.6% |