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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $25.02 | $25.71 | $24.82 | $25.15 | -0.67% | 99,634 |
| Sep 2026 | $25.60 | $25.97 | $24.58 | $25.32 | -1.17% | 87,976 |
| Aug 2026 | $25.50 | $25.69 | $25.38 | $25.62 | +0.67% | 84,849 |
| Jul 2026 | $25.52 | $25.70 | $25.21 | $25.45 | -0.59% | 61,095 |
| Jun 2026 | $25.74 | $25.77 | $25.11 | $25.60 | -0.78% | 132,432 |
| May 2026 | $25.66 | $25.99 | $25.50 | $25.80 | +0.37% | 56,529 |
| Apr 2026 | $25.88 | $26.02 | $25.40 | $25.71 | +0.02% | 145,508 |
| Mar 2026 | $25.77 | $26.07 | $25.20 | $25.70 | -1.00% | 151,079 |
| Feb 2026 | $25.66 | $26.02 | $25.44 | $25.96 | +1.17% | 121,035 |
| Jan 2026 | $25.70 | $26.03 | $25.52 | $25.66 | +0.23% | 61,107 |
| Dec 2025 | $25.50 | $25.84 | $25.41 | $25.60 | +0.36% | 100,768 |
| Nov 2025 | $25.42 | $25.60 | $25.25 | $25.51 | -0.36% | 88,500 |
| Oct 2025 | $25.90 | $26.01 | $25.31 | $25.60 | -0.54% | 88,098 |
| Sep 2025 | $25.91 | $26.20 | $25.50 | $25.74 | -0.93% | 106,932 |
| Aug 2025 | $25.90 | $26.20 | $25.81 | $25.98 | +0.85% | 86,453 |
| Jul 2025 | $25.89 | $26.14 | $25.63 | $25.76 | -0.50% | 84,277 |
| Jun 2025 | $25.21 | $26.10 | $25.07 | $25.89 | +2.70% | 117,280 |
| May 2025 | $25.19 | $25.75 | $25.00 | $25.21 | +0.04% | 139,292 |
| Apr 2025 | $25.39 | $25.77 | $23.75 | $25.20 | -0.65% | 149,953 |
| Mar 2025 | $26.15 | $26.30 | $25.26 | $25.37 | -2.80% | 96,579 |
| Feb 2025 | $25.95 | $26.16 | $25.23 | $26.10 | +0.48% | 171,035 |
| Jan 2025 | $25.20 | $26.03 | $25.20 | $25.97 | +3.67% | 78,715 |
| Dec 2024 | $25.85 | $26.14 | $24.90 | $25.05 | -3.60% | 95,917 |
| Nov 2024 | $25.51 | $26.00 | $25.49 | $25.99 | +0.44% | 61,891 |
| Oct 2024 | $26.21 | $26.39 | $25.20 | $25.87 | -1.41% | 93,708 |
| Sep 2024 | $25.41 | $27.15 | $25.16 | $26.24 | +3.26% | 113,052 |
| Aug 2024 | $25.45 | $25.80 | $25.15 | $25.41 | -0.11% | 177,618 |
| Jul 2024 | $25.00 | $25.69 | $25.00 | $25.44 | +1.56% | 110,166 |
| Jun 2024 | $25.22 | $25.51 | $24.80 | $25.05 | -0.52% | 149,196 |
| May 2024 | $24.43 | $25.29 | $24.41 | $25.18 | +2.78% | 91,335 |
| Apr 2024 | $24.86 | $25.14 | $24.25 | $24.50 | -1.01% | 140,095 |
| Mar 2024 | $24.88 | $25.15 | $24.54 | $24.75 | -0.38% | 135,845 |
| Feb 2024 | $24.35 | $24.91 | $23.95 | $24.84 | +2.86% | 129,641 |
| Jan 2024 | $24.38 | $24.91 | $23.81 | $24.15 | -0.97% | 265,322 |
| Dec 2023 | $22.83 | $24.49 | $22.23 | $24.39 | +6.88% | 255,979 |
| Nov 2023 | $21.09 | $23.00 | $20.60 | $22.82 | +8.87% | 679,996 |
| Oct 2023 | $23.95 | $24.00 | $20.81 | $20.96 | -12.41% | 332,059 |
| Sep 2023 | $24.20 | $24.34 | $23.55 | $23.93 | -0.75% | 173,149 |
| Aug 2023 | $24.00 | $24.46 | $23.00 | $24.11 | -0.16% | 155,103 |
| Jul 2023 | $22.49 | $24.15 | $22.20 | $24.15 | +8.78% | 155,018 |
| Jun 2023 | $21.80 | $22.77 | $21.64 | $22.20 | +2.51% | 154,896 |
| May 2023 | $21.08 | $21.80 | $20.48 | $21.66 | +2.74% | 187,046 |
| Apr 2023 | $22.83 | $23.29 | $18.65 | $21.08 | -8.31% | 380,295 |
| Mar 2023 | $24.50 | $24.88 | $21.82 | $22.99 | -5.86% | 143,837 |
| Feb 2023 | $24.00 | $24.45 | $23.41 | $24.42 | +1.92% | 199,066 |
| Jan 2023 | $24.28 | $24.98 | $23.38 | $23.96 | -1.03% | 161,827 |
| Dec 2022 | $23.70 | $24.75 | $23.17 | $24.21 | +2.58% | 256,596 |
| Nov 2022 | $23.76 | $24.94 | $22.09 | $23.60 | -0.42% | 732,250 |
| Oct 2022 | $25.20 | $25.24 | $22.45 | $23.70 | -5.72% | 241,232 |
| Sep 2022 | $25.60 | $25.88 | $24.23 | $25.14 | -1.71% | 496,459 |
| Aug 2022 | $26.04 | $26.36 | $25.50 | $25.57 | -1.42% | 149,993 |
| Jul 2022 | $25.95 | $26.05 | $24.57 | $25.94 | -0.03% | 159,026 |
| Jun 2022 | $25.80 | $26.54 | $25.04 | $25.95 | +0.58% | 312,813 |
| May 2022 | $25.45 | $25.85 | $25.26 | $25.80 | +2.38% | 152,963 |
| Apr 2022 | $26.22 | $26.27 | $25.05 | $25.20 | -3.76% | 125,395 |
| Mar 2022 | $26.23 | $26.40 | $25.27 | $26.19 | +1.30% | 193,420 |
| Feb 2022 | $26.05 | $26.30 | $25.25 | $25.85 | -0.62% | 114,470 |
| Jan 2022 | $26.42 | $26.50 | $25.60 | $26.01 | -1.22% | 168,862 |
| Dec 2021 | $26.50 | $26.60 | $25.49 | $26.33 | -0.63% | 196,801 |
| Nov 2021 | $25.97 | $26.50 | $25.96 | $26.50 | +1.92% | 141,478 |
| Oct 2021 | $25.77 | $26.20 | $25.61 | $26.00 | +0.89% | 138,514 |
| Sep 2021 | $26.23 | $26.35 | $25.60 | $25.77 | -1.23% | 208,244 |
| Aug 2021 | $23.83 | $26.19 | $23.83 | $26.09 | +9.48% | 350,710 |
| Jul 2021 | $25.32 | $26.31 | $23.77 | $23.83 | -5.89% | 503,017 |
| Jun 2021 | $24.70 | $25.40 | $24.22 | $25.32 | +3.26% | 366,781 |
| May 2021 | $22.30 | $24.86 | $22.30 | $24.52 | +9.96% | 401,322 |
| Apr 2021 | $23.30 | $23.81 | $21.92 | $22.30 | -3.67% | 451,320 |
| Mar 2021 | $21.07 | $23.40 | $21.07 | $23.15 | +10.40% | 480,446 |
| Feb 2021 | $19.07 | $22.15 | $19.04 | $20.97 | +11.13% | 667,184 |
| Jan 2021 | $16.50 | $19.71 | $16.12 | $18.87 | +17.94% | 504,336 |
| Dec 2020 | $17.90 | $18.30 | $15.80 | $16.00 | -9.40% | 890,020 |
| Nov 2020 | $13.82 | $18.57 | $13.21 | $17.66 | +27.88% | 714,775 |
| Oct 2020 | $13.54 | $15.38 | $13.46 | $13.81 | +0.07% | 292,051 |
| Sep 2020 | $17.19 | $17.30 | $13.18 | $13.80 | -19.77% | 464,751 |
| Aug 2020 | $15.65 | $18.00 | $15.03 | $17.20 | +9.21% | 451,897 |
| Jul 2020 | $16.15 | $17.04 | $13.63 | $15.75 | -2.11% | 414,047 |
| Jun 2020 | $18.75 | $19.20 | $16.02 | $16.09 | -14.19% | 488,516 |
| May 2020 | $18.56 | $19.34 | $15.51 | $18.75 | +1.35% | 346,327 |
| Apr 2020 | $11.71 | $18.83 | $8.76 | $18.50 | +73.71% | 599,691 |
| Mar 2020 | $21.16 | $22.89 | $6.40 | $10.65 | -49.72% | 1,133,180 |
| Feb 2020 | $25.08 | $25.25 | $20.81 | $21.18 | -14.94% | 1,814,320 |
| Jan 2020 | $25.40 | $26.02 | $24.07 | $24.90 | -1.70% | 671,576 |
| Dec 2019 | $25.29 | $25.72 | $25.09 | $25.33 | +0.64% | 327,365 |
| Nov 2019 | $25.90 | $26.02 | $25.00 | $25.17 | -3.01% | 276,747 |
| Oct 2019 | $25.21 | $26.00 | $24.99 | $25.95 | +2.98% | 213,412 |
| Sep 2019 | $25.40 | $25.65 | $24.66 | $25.20 | -0.71% | 253,015 |
| Aug 2019 | $25.30 | $25.40 | $24.46 | $25.38 | +0.83% | 296,531 |
| Jul 2019 | $24.57 | $25.24 | $24.35 | $25.17 | +3.08% | 266,733 |
| Jun 2019 | $24.65 | $24.94 | $23.97 | $24.42 | -1.34% | 303,712 |
| May 2019 | $24.12 | $24.92 | $23.99 | $24.75 | +2.95% | 333,844 |
| Apr 2019 | $24.65 | $25.23 | $23.87 | $24.04 | -2.87% | 640,092 |
| Mar 2019 | $25.18 | $25.45 | $24.47 | $24.75 | -1.58% | 406,610 |
| Feb 2019 | $22.90 | $25.15 | $22.72 | $25.15 | +11.78% | 1,596,412 |
| Jan 2019 | $22.06 | $24.10 | $21.17 | $22.50 | +3.02% | 1,051,363 |
| Dec 2018 | $25.40 | $25.40 | $18.75 | $21.84 | -13.81% | 963,881 |
| Nov 2018 | $25.43 | $25.68 | $24.05 | $25.34 | -0.71% | 512,850 |
| Oct 2018 | $25.90 | $25.91 | $25.25 | $25.52 | -1.47% | 389,306 |
| Sep 2018 | $26.58 | $26.65 | $25.67 | $25.90 | -2.74% | 333,539 |
| Aug 2018 | $26.00 | $26.63 | $25.90 | $26.63 | +2.42% | 277,203 |
| Jul 2018 | $26.17 | $26.58 | $25.85 | $26.00 | -0.75% | 286,413 |
| Jun 2018 | $26.35 | $26.75 | $25.90 | $26.20 | -0.58% | 343,454 |
| May 2018 | $26.10 | $26.48 | $25.85 | $26.35 | +0.96% | 228,883 |
| Apr 2018 | $25.67 | $26.19 | $25.51 | $26.10 | +1.68% | 227,745 |
| Mar 2018 | $26.58 | $26.62 | $25.42 | $25.67 | -3.43% | 430,077 |
| Feb 2018 | $26.18 | $26.62 | $25.30 | $26.58 | +1.67% | 376,074 |
| Jan 2018 | $26.15 | $26.80 | $25.50 | $26.15 | +0.17% | 684,444 |
| Dec 2017 | $26.25 | $26.50 | $25.76 | $26.10 | -0.46% | 219,264 |
| Nov 2017 | $26.49 | $26.65 | $26.05 | $26.22 | -0.61% | 278,439 |
| Oct 2017 | $26.56 | $26.73 | $26.00 | $26.38 | -0.26% | 308,779 |
| Sep 2017 | $26.39 | $27.24 | $25.79 | $26.45 | -0.15% | 501,387 |
| Aug 2017 | $25.98 | $26.58 | $25.90 | $26.49 | +2.00% | 699,447 |
| Jul 2017 | $25.61 | $26.13 | $25.52 | $25.97 | +1.64% | 1,765,408 |
| Jun 2017 | $25.35 | $25.74 | $25.06 | $25.55 | +0.75% | 2,015,243 |
| May 2017 | $25.00 | $25.45 | $24.93 | $25.36 | – | 4,895,225 |
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% |