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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $25.25 | $25.47 | $25.15 | $25.15 | -0.69% | 23,407 |
| Oct 19, 2026 | $25.29 | $25.41 | $25.19 | $25.33 | +0.38% | 20,079 |
| Oct 12, 2026 | $25.18 | $25.69 | $25.15 | $25.23 | +0.20% | 19,943 |
| Oct 5, 2026 | $25.00 | $25.71 | $24.82 | $25.18 | +0.12% | 26,392 |
| Sep 28, 2026 | $25.31 | $25.43 | $24.58 | $25.15 | -0.63% | 18,313 |
| Sep 21, 2026 | $25.30 | $25.60 | $25.25 | $25.31 | -0.16% | 15,797 |
| Sep 14, 2026 | $25.58 | $25.97 | $25.32 | $25.35 | -0.59% | 15,415 |
| Sep 8, 2026 | $25.44 | $25.66 | $25.08 | $25.50 | -0.30% | 18,879 |
| Aug 31, 2026 | $25.46 | $25.75 | $25.46 | $25.58 | -0.09% | 33,611 |
| Aug 24, 2026 | $25.54 | $25.69 | $25.49 | $25.60 | +0.20% | 17,577 |
| Aug 17, 2026 | $25.54 | $25.68 | $25.38 | $25.55 | +0.51% | 30,755 |
| Aug 10, 2026 | $25.50 | $25.66 | $25.42 | $25.42 | -0.51% | 17,440 |
| Aug 3, 2026 | $25.50 | $25.64 | $25.40 | $25.55 | +0.39% | 14,851 |
| Jul 27, 2026 | $25.52 | $25.55 | $25.40 | $25.45 | -0.39% | 8,924 |
| Jul 20, 2026 | $25.70 | $25.70 | $25.46 | $25.55 | -0.33% | 8,104 |
| Jul 13, 2026 | $25.50 | $25.70 | $25.50 | $25.64 | +0.10% | 11,900 |
| Jul 6, 2026 | $25.60 | $25.70 | $25.21 | $25.61 | -0.08% | 24,510 |
| Jun 29, 2026 | $25.52 | $25.64 | $25.52 | $25.63 | +0.43% | 13,941 |
| Jun 22, 2026 | $25.20 | $25.64 | $25.20 | $25.52 | +1.07% | 29,899 |
| Jun 15, 2026 | $25.60 | $25.63 | $25.11 | $25.25 | -1.37% | 48,041 |
| Jun 8, 2026 | $25.65 | $25.65 | $25.28 | $25.60 | -0.62% | 25,107 |
| Jun 1, 2026 | $25.74 | $25.77 | $25.62 | $25.76 | -0.16% | 23,101 |
| May 26, 2026 | $25.80 | $25.80 | $25.65 | $25.80 | 0.00% | 5,917 |
| May 18, 2026 | $25.56 | $25.81 | $25.50 | $25.80 | +0.93% | 9,597 |
| May 11, 2026 | $25.88 | $25.99 | $25.56 | $25.56 | -0.73% | 14,205 |
| May 4, 2026 | $25.56 | $25.98 | $25.56 | $25.75 | +0.74% | 23,296 |
| Apr 27, 2026 | $25.45 | $25.94 | $25.40 | $25.56 | -0.16% | 26,643 |
| Apr 20, 2026 | $25.70 | $25.90 | $25.49 | $25.60 | -0.66% | 24,814 |
| Apr 13, 2026 | $25.62 | $26.02 | $25.62 | $25.77 | +0.31% | 66,483 |
| Apr 6, 2026 | $25.70 | $25.78 | $25.51 | $25.69 | +0.04% | 24,937 |
| Mar 30, 2026 | $25.61 | $25.88 | $25.40 | $25.68 | +0.83% | 10,056 |
| Mar 23, 2026 | $25.20 | $25.82 | $25.20 | $25.47 | +1.06% | 36,621 |
| Mar 16, 2026 | $25.75 | $25.75 | $25.20 | $25.20 | -1.75% | 40,393 |
| Mar 9, 2026 | $25.72 | $25.96 | $25.57 | $25.65 | -1.35% | 53,222 |
| Mar 2, 2026 | $25.77 | $26.07 | $25.70 | $26.00 | +0.15% | 16,932 |
| Feb 23, 2026 | $25.70 | $25.99 | $25.60 | $25.96 | +1.01% | 53,608 |
| Feb 17, 2026 | $25.80 | $26.00 | $25.44 | $25.70 | -0.43% | 23,821 |
| Feb 9, 2026 | $25.81 | $26.02 | $25.69 | $25.81 | 0.00% | 23,040 |
| Feb 2, 2026 | $25.66 | $26.00 | $25.57 | $25.81 | +0.58% | 20,566 |
| Jan 26, 2026 | $25.92 | $26.03 | $25.66 | $25.66 | -0.96% | 14,017 |
| Jan 20, 2026 | $25.62 | $25.97 | $25.56 | $25.91 | +0.82% | 13,431 |
| Jan 12, 2026 | $25.60 | $25.96 | $25.52 | $25.70 | -0.73% | 12,411 |
| Jan 5, 2026 | $25.66 | $25.95 | $25.60 | $25.89 | +1.13% | 19,997 |
| Dec 29, 2025 | $25.50 | $25.70 | $25.44 | $25.60 | +0.04% | 16,008 |
| Dec 22, 2025 | $25.70 | $25.84 | $25.41 | $25.59 | +0.47% | 9,868 |
| Dec 15, 2025 | $25.59 | $25.83 | $25.47 | $25.47 | -0.43% | 34,949 |
| Dec 8, 2025 | $25.49 | $25.75 | $25.41 | $25.58 | -0.97% | 18,017 |
| Dec 1, 2025 | $25.50 | $25.83 | $25.47 | $25.83 | +1.27% | 23,177 |
| Nov 24, 2025 | $25.50 | $25.55 | $25.43 | $25.51 | -0.05% | 25,682 |
| Nov 17, 2025 | $25.52 | $25.60 | $25.25 | $25.52 | +0.08% | 28,280 |
| Nov 10, 2025 | $25.46 | $25.52 | $25.36 | $25.50 | +0.04% | 21,916 |
| Nov 3, 2025 | $25.42 | $25.60 | $25.42 | $25.49 | -0.43% | 12,622 |
| Oct 27, 2025 | $25.65 | $25.70 | $25.35 | $25.60 | -0.39% | 33,016 |
| Oct 20, 2025 | $25.63 | $25.85 | $25.45 | $25.70 | +0.27% | 11,056 |
| Oct 13, 2025 | $25.71 | $25.73 | $25.31 | $25.63 | -0.84% | 27,320 |
| Oct 6, 2025 | $25.85 | $26.00 | $25.61 | $25.85 | -0.28% | 9,258 |
| Sep 29, 2025 | $25.93 | $26.01 | $25.74 | $25.92 | +0.31% | 12,029 |
| Sep 22, 2025 | $25.90 | $26.00 | $25.80 | $25.84 | -0.42% | 12,248 |
| Sep 15, 2025 | $25.69 | $25.95 | $25.55 | $25.95 | +1.37% | 24,519 |
| Sep 8, 2025 | $25.50 | $26.06 | $25.50 | $25.60 | -2.15% | 35,289 |
| Sep 2, 2025 | $25.91 | $26.20 | $25.90 | $26.16 | +0.70% | 30,295 |
| Aug 25, 2025 | $26.00 | $26.08 | $25.88 | $25.98 | -0.32% | 23,433 |
| Aug 18, 2025 | $25.98 | $26.20 | $25.81 | $26.06 | +0.83% | 21,208 |
| Aug 11, 2025 | $26.02 | $26.12 | $25.82 | $25.85 | -0.65% | 16,872 |
| Aug 4, 2025 | $25.95 | $26.20 | $25.81 | $26.02 | +0.46% | 23,088 |
| Jul 28, 2025 | $25.63 | $25.95 | $25.63 | $25.90 | 0.00% | 9,700 |
| Jul 21, 2025 | $25.94 | $26.14 | $25.72 | $25.90 | 0.00% | 12,941 |
| Jul 14, 2025 | $25.87 | $26.01 | $25.69 | $25.90 | +0.04% | 18,700 |
| Jul 7, 2025 | $25.85 | $26.08 | $25.71 | $25.89 | +0.39% | 28,556 |
| Jun 30, 2025 | $25.44 | $26.03 | $25.25 | $25.79 | +1.98% | 37,763 |
| Jun 23, 2025 | $25.50 | $25.76 | $25.27 | $25.29 | -1.67% | 18,184 |
| Jun 16, 2025 | $25.30 | $25.79 | $25.07 | $25.72 | +1.48% | 16,914 |
| Jun 9, 2025 | $25.91 | $26.05 | $25.25 | $25.34 | -2.52% | 38,018 |
| Jun 2, 2025 | $25.21 | $26.10 | $25.21 | $26.00 | +3.13% | 22,633 |
| May 27, 2025 | $25.37 | $25.69 | $25.05 | $25.21 | -0.63% | 37,016 |
| May 19, 2025 | $25.27 | $25.52 | $25.18 | $25.37 | +0.67% | 21,036 |
| May 12, 2025 | $25.13 | $25.75 | $25.13 | $25.20 | +0.28% | 56,999 |
| May 5, 2025 | $25.02 | $25.22 | $25.01 | $25.13 | +0.08% | 21,232 |
| Apr 28, 2025 | $25.34 | $25.49 | $24.95 | $25.11 | -0.91% | 32,486 |
| Apr 21, 2025 | $25.00 | $25.34 | $24.96 | $25.34 | +0.96% | 20,652 |
| Apr 14, 2025 | $24.51 | $25.77 | $24.51 | $25.10 | +2.50% | 11,833 |
| Apr 7, 2025 | $24.21 | $24.53 | $23.75 | $24.49 | +1.06% | 47,810 |
| Mar 31, 2025 | $25.50 | $25.73 | $24.01 | $24.23 | -5.42% | 48,269 |
| Mar 24, 2025 | $25.77 | $25.90 | $25.30 | $25.62 | -0.63% | 26,393 |
| Mar 17, 2025 | $26.13 | $26.13 | $25.31 | $25.78 | +0.78% | 16,079 |
| Mar 10, 2025 | $25.81 | $26.26 | $25.56 | $25.58 | -2.22% | 17,566 |
| Mar 3, 2025 | $26.15 | $26.30 | $26.10 | $26.16 | +0.25% | 28,453 |
| Feb 24, 2025 | $26.11 | $26.16 | $26.03 | $26.10 | -0.02% | 22,740 |
| Feb 18, 2025 | $26.00 | $26.13 | $26.00 | $26.10 | +0.50% | 26,237 |
| Feb 10, 2025 | $25.23 | $26.11 | $25.23 | $25.97 | +0.66% | 99,996 |
| Feb 3, 2025 | $25.95 | $26.00 | $25.50 | $25.80 | -0.65% | 22,062 |
| Jan 27, 2025 | $25.90 | $26.03 | $25.40 | $25.97 | +0.09% | 21,184 |
| Jan 21, 2025 | $25.82 | $26.00 | $25.70 | $25.95 | +0.35% | 13,278 |
| Jan 13, 2025 | $25.43 | $25.96 | $25.43 | $25.86 | +2.21% | 25,651 |
| Jan 6, 2025 | $25.70 | $25.84 | $25.26 | $25.30 | -2.29% | 12,118 |
| Dec 30, 2024 | $25.82 | $25.94 | $24.90 | $25.89 | +0.35% | 22,745 |
| Dec 23, 2024 | $25.89 | $26.14 | $25.80 | $25.80 | -0.44% | 16,115 |
| Dec 16, 2024 | $25.93 | $26.09 | $25.53 | $25.92 | +0.72% | 19,314 |
| Dec 9, 2024 | $25.64 | $25.94 | $25.52 | $25.73 | -1.32% | 15,075 |
| Dec 2, 2024 | $25.85 | $26.12 | $25.85 | $26.07 | +0.34% | 29,152 |
| Nov 25, 2024 | $25.91 | $26.00 | $25.91 | $25.99 | +0.29% | 12,664 |
| Nov 18, 2024 | $26.00 | $26.00 | $25.55 | $25.91 | +0.04% | 17,446 |
| Nov 11, 2024 | $25.90 | $26.00 | $25.85 | $25.90 | -0.08% | 16,510 |
| Nov 4, 2024 | $25.51 | $25.96 | $25.49 | $25.92 | +1.61% | 14,780 |
| Oct 28, 2024 | $25.82 | $25.99 | $25.20 | $25.51 | -1.35% | 12,425 |
| Oct 21, 2024 | $26.00 | $26.39 | $25.78 | $25.86 | -0.54% | 16,526 |
| Oct 14, 2024 | $25.78 | $26.27 | $25.77 | $26.00 | +0.39% | 25,069 |
| Oct 7, 2024 | $26.00 | $26.08 | $25.70 | $25.90 | -0.31% | 26,839 |
| Sep 30, 2024 | $26.15 | $26.33 | $25.63 | $25.98 | -0.04% | 17,851 |
| Sep 23, 2024 | $26.00 | $27.15 | $25.60 | $25.99 | -0.04% | 23,354 |
| Sep 16, 2024 | $25.84 | $26.00 | $25.24 | $26.00 | +1.29% | 26,246 |
| Sep 9, 2024 | $25.16 | $25.78 | $25.16 | $25.67 | -0.31% | 31,554 |
| Sep 3, 2024 | $25.41 | $25.84 | $25.41 | $25.75 | +1.33% | 27,387 |
| Aug 26, 2024 | $25.55 | $25.80 | $25.36 | $25.41 | -0.74% | 26,418 |
| Aug 19, 2024 | $25.45 | $25.67 | $25.31 | $25.60 | +0.67% | 51,810 |
| Aug 12, 2024 | $25.48 | $25.49 | $25.24 | $25.43 | +0.06% | 65,119 |
| Aug 5, 2024 | $25.31 | $25.49 | $25.15 | $25.42 | +0.06% | 11,237 |
| Jul 29, 2024 | $25.40 | $25.58 | $25.33 | $25.40 | -0.04% | 45,262 |
| Jul 22, 2024 | $25.69 | $25.69 | $25.21 | $25.41 | +0.24% | 22,465 |
| Jul 15, 2024 | $25.35 | $25.69 | $25.35 | $25.35 | -0.11% | 31,429 |
| Jul 8, 2024 | $25.29 | $25.50 | $25.29 | $25.38 | +0.35% | 19,493 |
| Jul 1, 2024 | $25.00 | $25.50 | $25.00 | $25.29 | +0.96% | 14,551 |
| Jun 24, 2024 | $25.10 | $25.30 | $25.00 | $25.05 | +0.04% | 31,606 |
| Jun 17, 2024 | $24.90 | $25.43 | $24.90 | $25.04 | +0.56% | 14,424 |
| Jun 10, 2024 | $25.35 | $25.35 | $24.80 | $24.90 | -2.12% | 38,758 |
| Jun 3, 2024 | $25.22 | $25.51 | $25.20 | $25.44 | +1.03% | 64,408 |
| May 28, 2024 | $25.15 | $25.29 | $25.11 | $25.18 | +0.08% | 14,953 |
| May 20, 2024 | $25.06 | $25.25 | $24.90 | $25.16 | +0.48% | 21,081 |
| May 13, 2024 | $25.01 | $25.05 | $24.87 | $25.04 | +0.08% | 20,898 |
| May 6, 2024 | $24.65 | $25.02 | $24.65 | $25.02 | +1.50% | 16,772 |
| Apr 29, 2024 | $24.85 | $24.90 | $24.41 | $24.65 | -0.80% | 38,290 |
| Apr 22, 2024 | $24.79 | $24.90 | $24.50 | $24.85 | +1.43% | 29,269 |
| Apr 15, 2024 | $24.95 | $24.96 | $24.25 | $24.50 | -1.61% | 40,766 |
| Apr 8, 2024 | $24.70 | $25.05 | $24.50 | $24.90 | +0.61% | 24,853 |
| Apr 1, 2024 | $24.86 | $25.14 | $24.54 | $24.75 | 0.00% | 24,548 |
| Mar 25, 2024 | $24.86 | $24.99 | $24.70 | $24.75 | -0.44% | 16,418 |
| Mar 18, 2024 | $24.75 | $25.02 | $24.70 | $24.86 | +0.85% | 45,476 |
| Mar 11, 2024 | $24.67 | $24.83 | $24.54 | $24.65 | -0.08% | 32,869 |
| Mar 4, 2024 | $24.92 | $25.15 | $24.55 | $24.67 | -0.88% | 39,314 |
| Feb 26, 2024 | $24.80 | $24.92 | $24.59 | $24.89 | +0.08% | 23,074 |
| Feb 20, 2024 | $24.65 | $24.87 | $24.55 | $24.87 | +0.96% | 18,600 |
| Feb 12, 2024 | $24.50 | $24.65 | $24.01 | $24.63 | +0.67% | 25,995 |
| Feb 5, 2024 | $24.22 | $24.68 | $23.95 | $24.47 | +1.12% | 48,819 |
| Jan 29, 2024 | $24.16 | $24.50 | $24.03 | $24.20 | +0.17% | 31,960 |
| Jan 22, 2024 | $24.21 | $24.45 | $23.98 | $24.16 | -1.35% | 58,042 |
| Jan 16, 2024 | $24.60 | $24.69 | $24.00 | $24.49 | +0.05% | 53,335 |
| Jan 8, 2024 | $24.15 | $24.50 | $23.88 | $24.48 | +1.60% | 55,971 |
| Jan 2, 2024 | $24.38 | $24.91 | $23.81 | $24.09 | -1.22% | 80,935 |
| Dec 26, 2023 | $22.90 | $24.49 | $22.90 | $24.39 | +6.51% | 66,688 |
| Dec 18, 2023 | $22.91 | $23.60 | $22.58 | $22.90 | 0.00% | 67,653 |
| Dec 11, 2023 | $22.50 | $22.90 | $22.23 | $22.90 | +1.33% | 48,788 |
| Dec 4, 2023 | $23.01 | $23.46 | $22.52 | $22.60 | -1.09% | 49,184 |
| Nov 27, 2023 | $21.97 | $23.01 | $21.95 | $22.85 | +4.10% | 55,068 |
| Nov 20, 2023 | $21.30 | $21.95 | $21.30 | $21.95 | +3.54% | 25,787 |
| Nov 13, 2023 | $21.23 | $21.40 | $20.60 | $21.20 | -0.33% | 150,128 |
| Nov 6, 2023 | $21.00 | $22.26 | $20.86 | $21.27 | +1.77% | 307,997 |
| Oct 30, 2023 | $21.10 | $21.55 | $20.81 | $20.90 | -0.48% | 232,618 |
| Oct 23, 2023 | $22.45 | $22.45 | $20.91 | $21.00 | -6.67% | 167,462 |
| Oct 16, 2023 | $23.73 | $23.74 | $22.40 | $22.50 | -5.26% | 66,632 |
| Oct 9, 2023 | $23.75 | $23.75 | $23.31 | $23.75 | -0.00% | 21,692 |
| Oct 2, 2023 | $23.95 | $24.00 | $23.50 | $23.75 | -0.75% | 8,337 |
| Sep 25, 2023 | $23.85 | $24.16 | $23.75 | $23.93 | +1.18% | 30,838 |
| Sep 18, 2023 | $23.75 | $24.08 | $23.55 | $23.65 | -0.42% | 62,694 |
| Sep 11, 2023 | $23.98 | $24.18 | $23.64 | $23.75 | -1.60% | 34,559 |
| Sep 5, 2023 | $24.21 | $24.34 | $23.65 | $24.14 | -0.29% | 36,207 |
| Aug 28, 2023 | $24.02 | $24.21 | $23.61 | $24.21 | +0.77% | 34,562 |
| Aug 21, 2023 | $24.31 | $24.40 | $23.75 | $24.02 | -0.99% | 24,868 |
| Aug 14, 2023 | $24.29 | $24.35 | $24.00 | $24.26 | +0.12% | 29,678 |
| Aug 7, 2023 | $23.75 | $24.46 | $23.00 | $24.23 | +0.99% | 51,484 |
| Jul 31, 2023 | $24.00 | $24.25 | $23.73 | $23.99 | +0.47% | 34,558 |
| Jul 24, 2023 | $23.50 | $24.00 | $23.24 | $23.88 | +2.49% | 43,767 |
| Jul 17, 2023 | $22.85 | $23.47 | $22.80 | $23.30 | +1.75% | 43,509 |
| Jul 10, 2023 | $22.30 | $22.92 | $22.20 | $22.90 | +2.18% | 40,185 |
| Jul 3, 2023 | $22.49 | $22.49 | $22.21 | $22.41 | +0.95% | 16,361 |
| Jun 26, 2023 | $22.40 | $22.47 | $22.15 | $22.20 | +0.23% | 24,961 |
| Jun 20, 2023 | $21.78 | $22.38 | $21.75 | $22.15 | +1.69% | 45,851 |
| Jun 12, 2023 | $22.15 | $22.15 | $21.64 | $21.78 | -1.44% | 24,604 |
| Jun 5, 2023 | $22.32 | $22.77 | $22.02 | $22.10 | -0.51% | 47,785 |
| May 30, 2023 | $21.43 | $22.21 | $21.43 | $22.21 | +3.41% | 21,000 |
| May 22, 2023 | $21.00 | $21.71 | $21.00 | $21.48 | +1.70% | 36,339 |
| May 15, 2023 | $20.51 | $21.14 | $20.50 | $21.12 | +2.77% | 32,130 |
| May 8, 2023 | $21.08 | $21.13 | $20.48 | $20.55 | -2.14% | 48,244 |
| May 1, 2023 | $21.08 | $21.13 | $20.81 | $21.00 | -0.38% | 61,028 |
| Apr 24, 2023 | $21.00 | $21.36 | $20.81 | $21.08 | +0.05% | 51,793 |
| Apr 17, 2023 | $21.40 | $21.42 | $20.75 | $21.07 | -1.50% | 42,475 |
| Apr 10, 2023 | $22.86 | $22.86 | $18.65 | $21.39 | -6.82% | 274,445 |
| Apr 3, 2023 | $22.83 | $23.29 | $22.83 | $22.96 | -0.15% | 11,582 |
| Mar 27, 2023 | $23.18 | $23.27 | $22.50 | $22.99 | -0.13% | 20,099 |
| Mar 20, 2023 | $23.63 | $23.65 | $21.82 | $23.02 | -2.85% | 26,832 |
| Mar 13, 2023 | $23.85 | $24.00 | $23.23 | $23.70 | -1.31% | 40,107 |
| Mar 6, 2023 | $24.78 | $24.88 | $23.77 | $24.01 | -2.60% | 31,517 |
| Feb 27, 2023 | $24.30 | $24.79 | $24.25 | $24.65 | +1.11% | 48,341 |
| Feb 21, 2023 | $24.06 | $24.38 | $24.06 | $24.38 | +1.92% | 24,019 |
| Feb 13, 2023 | $23.96 | $24.15 | $23.82 | $23.92 | -0.15% | 50,285 |
| Feb 6, 2023 | $24.01 | $24.19 | $23.41 | $23.96 | +0.28% | 64,669 |
| Jan 30, 2023 | $24.10 | $24.20 | $23.85 | $23.89 | -0.79% | 54,267 |
| Jan 23, 2023 | $24.83 | $24.98 | $23.38 | $24.08 | -2.98% | 84,097 |
| Jan 17, 2023 | $24.22 | $24.87 | $24.22 | $24.82 | +1.67% | 21,649 |
| Jan 9, 2023 | $24.51 | $24.75 | $24.39 | $24.41 | -0.03% | 19,510 |
| Jan 3, 2023 | $24.28 | $24.45 | $23.93 | $24.42 | +0.87% | 19,338 |
| Dec 27, 2022 | $24.01 | $24.70 | $23.93 | $24.21 | +0.73% | 44,563 |
| Dec 19, 2022 | $24.12 | $24.19 | $23.79 | $24.03 | +0.10% | 62,650 |
| Dec 12, 2022 | $23.90 | $24.25 | $23.71 | $24.01 | +0.50% | 56,051 |
| Dec 5, 2022 | $24.50 | $24.75 | $23.17 | $23.89 | -1.57% | 68,623 |
| Nov 28, 2022 | $23.50 | $24.43 | $23.45 | $24.27 | +3.10% | 105,609 |
| Nov 21, 2022 | $23.50 | $23.62 | $23.25 | $23.54 | +0.17% | 84,765 |
| Nov 14, 2022 | $22.75 | $23.60 | $22.75 | $23.50 | +2.17% | 168,967 |
| Nov 7, 2022 | $24.60 | $24.94 | $22.09 | $23.00 | -6.50% | 360,146 |
| Oct 31, 2022 | $23.43 | $24.84 | $23.42 | $24.60 | +4.90% | 47,392 |
| Oct 24, 2022 | $23.28 | $24.00 | $22.45 | $23.45 | +0.73% | 70,234 |
| Oct 17, 2022 | $24.56 | $24.72 | $22.76 | $23.28 | -5.44% | 93,706 |
| Oct 10, 2022 | $24.92 | $25.00 | $24.16 | $24.62 | -1.32% | 33,793 |
| Oct 3, 2022 | $25.20 | $25.24 | $24.73 | $24.95 | -0.75% | 33,579 |
| Sep 26, 2022 | $24.84 | $25.19 | $24.23 | $25.14 | +0.59% | 261,221 |
| Sep 19, 2022 | $25.00 | $25.23 | $24.59 | $24.99 | -0.81% | 142,334 |
| Sep 12, 2022 | $25.49 | $25.53 | $25.09 | $25.19 | -1.34% | 52,290 |
| Sep 6, 2022 | $25.59 | $25.80 | $25.21 | $25.53 | -0.22% | 35,623 |
| Aug 29, 2022 | $25.93 | $25.93 | $25.46 | $25.59 | -1.39% | 49,771 |
| Aug 22, 2022 | $26.11 | $26.25 | $25.92 | $25.95 | -0.76% | 14,366 |
| Aug 15, 2022 | $26.20 | $26.25 | $25.82 | $26.15 | -0.19% | 24,250 |
| Aug 8, 2022 | $26.02 | $26.36 | $25.82 | $26.20 | +1.28% | 34,080 |
| Aug 1, 2022 | $26.04 | $26.29 | $25.80 | $25.87 | -0.28% | 32,517 |
| Jul 25, 2022 | $25.60 | $26.05 | $25.50 | $25.94 | -0.22% | 27,343 |
| Jul 18, 2022 | $25.32 | $26.00 | $25.26 | $26.00 | +2.28% | 36,792 |
| Jul 11, 2022 | $25.58 | $25.60 | $24.57 | $25.42 | -0.04% | 31,443 |
| Jul 5, 2022 | $25.36 | $25.95 | $25.06 | $25.43 | -1.25% | 53,403 |
| Jun 27, 2022 | $25.05 | $26.30 | $25.04 | $25.75 | +1.90% | 65,370 |
| Jun 21, 2022 | $25.50 | $26.49 | $25.05 | $25.27 | -0.71% | 55,632 |
| Jun 13, 2022 | $25.33 | $26.54 | $25.26 | $25.45 | -0.25% | 122,623 |
| Jun 6, 2022 | $26.00 | $26.10 | $25.42 | $25.52 | -1.87% | 57,864 |
| May 31, 2022 | $25.76 | $26.00 | $25.72 | $26.00 | +1.17% | 29,235 |
| May 23, 2022 | $25.63 | $25.78 | $25.60 | $25.70 | +0.22% | 22,269 |
| May 16, 2022 | $25.60 | $25.70 | $25.48 | $25.64 | +0.37% | 38,451 |
| May 9, 2022 | $25.50 | $25.73 | $25.40 | $25.55 | -0.14% | 35,894 |
| May 2, 2022 | $25.45 | $25.82 | $25.26 | $25.58 | +1.52% | 48,483 |
| Apr 25, 2022 | $25.59 | $25.85 | $25.05 | $25.20 | -1.37% | 40,088 |
| Apr 18, 2022 | $25.83 | $25.83 | $25.48 | $25.55 | -1.35% | 42,248 |
| Apr 11, 2022 | $26.10 | $26.23 | $25.47 | $25.90 | -1.15% | 25,071 |
| Apr 4, 2022 | $26.09 | $26.27 | $26.00 | $26.20 | +0.14% | 14,773 |
| Mar 28, 2022 | $26.40 | $26.40 | $26.00 | $26.16 | -0.52% | 34,120 |
| Mar 21, 2022 | $26.15 | $26.35 | $26.06 | $26.30 | +0.61% | 34,098 |
| Mar 14, 2022 | $25.38 | $26.14 | $25.27 | $26.14 | +2.55% | 44,905 |
| Mar 7, 2022 | $25.62 | $25.63 | $25.30 | $25.49 | -2.86% | 41,806 |
| Feb 28, 2022 | $25.95 | $26.38 | $25.47 | $26.24 | +1.10% | 45,006 |
| Feb 22, 2022 | $26.09 | $26.09 | $25.25 | $25.96 | -0.56% | 56,448 |
| Feb 14, 2022 | $26.06 | $26.25 | $26.00 | $26.10 | +0.15% | 20,410 |
| Feb 7, 2022 | $26.24 | $26.25 | $26.03 | $26.06 | -0.50% | 19,318 |
| Jan 31, 2022 | $26.00 | $26.43 | $26.00 | $26.19 | +0.71% | 25,776 |
| Jan 24, 2022 | $26.07 | $26.13 | $25.60 | $26.01 | -0.85% | 54,873 |
| Jan 18, 2022 | $26.50 | $26.50 | $26.20 | $26.23 | -1.02% | 22,163 |
| Jan 10, 2022 | $26.30 | $26.50 | $26.23 | $26.50 | +0.65% | 25,520 |
| Jan 3, 2022 | $26.42 | $26.42 | $26.10 | $26.33 | -0.01% | 55,524 |
| Dec 27, 2021 | $26.32 | $26.47 | $26.15 | $26.33 | +0.16% | 22,110 |
| Dec 20, 2021 | $26.37 | $26.49 | $26.00 | $26.29 | +0.04% | 49,993 |
| Dec 13, 2021 | $26.10 | $26.40 | $25.96 | $26.28 | +0.77% | 50,532 |
| Dec 6, 2021 | $26.60 | $26.60 | $25.49 | $26.08 | -1.47% | 54,001 |
| Nov 29, 2021 | $26.40 | $26.50 | $26.21 | $26.47 | +0.27% | 28,357 |
| Nov 22, 2021 | $26.28 | $26.49 | $26.27 | $26.40 | -0.08% | 26,582 |
| Nov 15, 2021 | $26.12 | $26.44 | $26.00 | $26.42 | +0.99% | 43,434 |
| Nov 8, 2021 | $26.19 | $26.30 | $26.04 | $26.16 | +0.50% | 23,283 |
| Nov 1, 2021 | $25.97 | $26.20 | $25.96 | $26.03 | +0.12% | 39,987 |
| Oct 25, 2021 | $26.00 | $26.02 | $25.79 | $26.00 | -0.10% | 43,373 |
| Oct 18, 2021 | $25.90 | $26.20 | $25.90 | $26.02 | +0.10% | 26,516 |
| Oct 11, 2021 | $25.90 | $26.00 | $25.61 | $26.00 | +1.05% | 31,159 |
| Oct 4, 2021 | $25.76 | $25.87 | $25.70 | $25.73 | -0.12% | 31,954 |
| Sep 27, 2021 | $25.62 | $25.92 | $25.61 | $25.76 | +0.59% | 32,472 |
| Sep 20, 2021 | $25.75 | $25.85 | $25.60 | $25.61 | -0.58% | 47,632 |
| Sep 13, 2021 | $25.65 | $25.83 | $25.60 | $25.76 | -0.08% | 48,604 |
| Sep 7, 2021 | $25.90 | $26.01 | $25.68 | $25.78 | -2.05% | 45,079 |
| Aug 30, 2021 | $25.74 | $26.35 | $25.74 | $26.32 | +2.33% | 82,834 |
| Aug 23, 2021 | $25.58 | $25.91 | $25.50 | $25.72 | +0.55% | 53,731 |
| Aug 16, 2021 | $25.35 | $25.99 | $25.34 | $25.58 | +0.71% | 66,068 |
| Aug 9, 2021 | $25.37 | $25.66 | $25.16 | $25.40 | +0.10% | 58,808 |
| Aug 2, 2021 | $23.83 | $25.60 | $23.83 | $25.37 | +6.48% | 129,238 |
| Jul 26, 2021 | $26.05 | $26.14 | $23.77 | $23.83 | -8.57% | 185,701 |
| Jul 19, 2021 | $26.07 | $26.20 | $24.82 | $26.06 | -0.41% | 98,109 |
| Jul 12, 2021 | $26.00 | $26.31 | $25.90 | $26.17 | +0.63% | 90,505 |
| Jul 6, 2021 | $25.55 | $26.07 | $25.55 | $26.01 | +1.79% | 96,433 |
| Jun 28, 2021 | $25.00 | $25.55 | $24.92 | $25.55 | +2.61% | 132,602 |
| Jun 21, 2021 | $24.72 | $24.98 | $24.62 | $24.90 | +0.93% | 64,695 |
| Jun 14, 2021 | $24.38 | $24.75 | $24.22 | $24.67 | +0.98% | 72,661 |
| Jun 7, 2021 | $24.80 | $24.80 | $24.23 | $24.43 | -2.24% | 64,285 |
| Jun 1, 2021 | $24.70 | $25.00 | $24.58 | $24.99 | +1.92% | 64,807 |
| May 24, 2021 | $24.10 | $24.86 | $24.09 | $24.52 | +2.17% | 132,902 |
| May 17, 2021 | $23.74 | $24.00 | $23.27 | $24.00 | +1.08% | 96,884 |
| May 10, 2021 | $23.55 | $24.00 | $23.29 | $23.74 | +1.59% | 82,242 |
| May 3, 2021 | $22.30 | $23.42 | $22.30 | $23.37 | +4.80% | 89,294 |
| Apr 26, 2021 | $22.39 | $22.66 | $22.24 | $22.30 | -0.89% | 118,790 |
| Apr 19, 2021 | $23.42 | $23.42 | $21.92 | $22.50 | -3.10% | 139,054 |
| Apr 12, 2021 | $23.70 | $23.80 | $23.04 | $23.22 | -2.03% | 74,588 |
| Apr 5, 2021 | $23.45 | $23.81 | $23.22 | $23.70 | +1.07% | 94,263 |
| Mar 29, 2021 | $22.60 | $23.60 | $22.60 | $23.45 | +3.49% | 112,929 |
| Mar 22, 2021 | $22.26 | $22.73 | $22.09 | $22.66 | +2.35% | 80,700 |
| Mar 15, 2021 | $21.57 | $22.49 | $21.50 | $22.14 | +2.64% | 100,747 |
| Mar 8, 2021 | $21.31 | $21.78 | $21.31 | $21.57 | +0.98% | 60,982 |
| Mar 1, 2021 | $21.07 | $22.23 | $21.07 | $21.36 | +1.86% | 149,713 |
| Feb 22, 2021 | $21.53 | $22.15 | $20.70 | $20.97 | -1.46% | 288,962 |
| Feb 16, 2021 | $21.29 | $22.00 | $21.00 | $21.28 | +0.28% | 136,392 |
| Feb 8, 2021 | $20.71 | $21.32 | $20.71 | $21.22 | +3.11% | 129,589 |
| Feb 1, 2021 | $19.07 | $20.87 | $19.04 | $20.58 | +9.06% | 112,241 |
| Jan 25, 2021 | $19.36 | $19.37 | $18.52 | $18.87 | -1.87% | 100,205 |
| Jan 19, 2021 | $19.55 | $19.71 | $19.11 | $19.23 | +1.16% | 107,674 |
| Jan 11, 2021 | $16.97 | $19.41 | $16.97 | $19.01 | +12.07% | 173,020 |
| Jan 4, 2021 | $16.50 | $17.90 | $16.12 | $16.96 | +6.02% | 123,437 |
| Dec 28, 2020 | $16.71 | $16.95 | $15.80 | $16.00 | -3.73% | 176,929 |
| Dec 21, 2020 | $17.45 | $17.53 | $16.55 | $16.62 | -5.68% | 124,162 |
| Dec 14, 2020 | $17.00 | $18.06 | $16.69 | $17.62 | +5.45% | 231,562 |
| Dec 7, 2020 | $17.69 | $17.69 | $16.51 | $16.71 | -6.54% | 210,537 |
| Nov 30, 2020 | $17.93 | $18.30 | $17.59 | $17.88 | -0.25% | 178,809 |
| Nov 23, 2020 | $18.10 | $18.57 | $17.12 | $17.93 | -0.86% | 100,946 |
| Nov 16, 2020 | $15.62 | $18.09 | $15.57 | $18.08 | +15.85% | 246,935 |
| Nov 9, 2020 | $14.50 | $15.70 | $13.21 | $15.61 | +11.39% | 263,502 |
| Nov 2, 2020 | $13.82 | $14.35 | $13.65 | $14.01 | +1.45% | 71,413 |
| Oct 26, 2020 | $15.31 | $15.31 | $13.81 | $13.81 | -7.00% | 65,498 |
| Oct 19, 2020 | $14.46 | $14.93 | $14.30 | $14.85 | +3.13% | 40,621 |
| Oct 12, 2020 | $15.00 | $15.22 | $14.40 | $14.40 | -4.00% | 49,027 |
| Oct 5, 2020 | $13.61 | $15.38 | $13.61 | $15.00 | +10.29% | 93,497 |
| Sep 28, 2020 | $13.63 | $14.58 | $13.33 | $13.60 | +0.59% | 151,753 |
| Sep 21, 2020 | $15.23 | $15.65 | $13.18 | $13.52 | -12.49% | 95,906 |
| Sep 14, 2020 | $15.59 | $16.09 | $15.20 | $15.45 | -1.97% | 113,001 |
| Sep 8, 2020 | $15.50 | $16.16 | $15.50 | $15.76 | -2.48% | 71,172 |
| Aug 31, 2020 | $17.23 | $17.30 | $16.11 | $16.16 | -5.61% | 103,883 |
| Aug 24, 2020 | $16.44 | $17.28 | $16.08 | $17.12 | +3.32% | 85,809 |
| Aug 17, 2020 | $17.52 | $18.00 | $16.37 | $16.57 | -4.91% | 118,889 |
| Aug 10, 2020 | $16.37 | $17.50 | $15.87 | $17.43 | +8.91% | 132,969 |
| Aug 3, 2020 | $15.65 | $16.57 | $15.03 | $16.00 | +1.59% | 86,674 |
| Jul 27, 2020 | $16.35 | $16.59 | $15.50 | $15.75 | -3.08% | 50,646 |
| Jul 20, 2020 | $16.05 | $17.04 | $16.05 | $16.25 | +1.88% | 77,660 |
| Jul 13, 2020 | $15.04 | $16.29 | $13.63 | $15.95 | +6.69% | 149,625 |
| Jul 6, 2020 | $16.14 | $16.37 | $14.80 | $14.95 | -7.20% | 118,521 |
| Jun 29, 2020 | $16.50 | $17.25 | $16.02 | $16.11 | -3.10% | 71,761 |
| Jun 22, 2020 | $17.65 | $17.65 | $16.60 | $16.63 | -6.34% | 72,970 |
| Jun 15, 2020 | $16.60 | $18.50 | $16.36 | $17.75 | +5.40% | 96,620 |
| Jun 8, 2020 | $18.74 | $18.85 | $16.12 | $16.84 | -9.46% | 170,087 |
| Jun 1, 2020 | $18.75 | $19.20 | $18.48 | $18.60 | -0.80% | 94,673 |
| May 26, 2020 | $17.66 | $19.34 | $17.65 | $18.75 | +7.14% | 95,642 |
| May 18, 2020 | $16.78 | $17.84 | $16.52 | $17.50 | +8.36% | 59,794 |
| May 11, 2020 | $17.65 | $17.98 | $15.51 | $16.15 | -9.78% | 117,739 |
| May 4, 2020 | $17.00 | $19.31 | $17.00 | $17.90 | +1.76% | 66,020 |
| Apr 27, 2020 | $15.89 | $18.83 | $15.89 | $17.59 | +10.81% | 114,579 |
| Apr 20, 2020 | $14.60 | $16.28 | $14.10 | $15.87 | +8.73% | 112,036 |
| Apr 13, 2020 | $14.78 | $16.18 | $14.23 | $14.60 | -1.22% | 154,693 |
| Apr 6, 2020 | $9.23 | $15.16 | $9.23 | $14.78 | +66.44% | 134,623 |
| Mar 30, 2020 | $11.28 | $11.71 | $8.76 | $8.88 | -21.35% | 124,315 |
| Mar 23, 2020 | $9.00 | $11.98 | $8.03 | $11.29 | +18.84% | 211,751 |
| Mar 16, 2020 | $10.91 | $12.27 | $6.40 | $9.50 | -16.74% | 275,416 |
| Mar 9, 2020 | $19.38 | $19.38 | $7.88 | $11.41 | -43.48% | 396,774 |
| Mar 2, 2020 | $21.16 | $22.89 | $20.13 | $20.19 | -4.69% | 215,816 |
| Feb 24, 2020 | $22.74 | $22.88 | $20.81 | $21.18 | -7.67% | 200,103 |
| Feb 18, 2020 | $23.75 | $23.78 | $22.91 | $22.94 | -3.21% | 266,497 |
| Feb 10, 2020 | $23.75 | $24.20 | $22.65 | $23.70 | +0.42% | 570,580 |
| Feb 3, 2020 | $25.08 | $25.25 | $22.03 | $23.60 | -5.22% | 777,140 |
| Jan 27, 2020 | $24.26 | $25.27 | $24.07 | $24.90 | +1.55% | 142,015 |
| Jan 21, 2020 | $25.86 | $26.02 | $24.52 | $24.52 | -5.66% | 367,668 |
| Jan 13, 2020 | $25.65 | $26.00 | $25.60 | $25.99 | +1.52% | 62,792 |
| Jan 6, 2020 | $25.45 | $25.70 | $25.45 | $25.60 | +0.42% | 65,282 |
| Dec 30, 2019 | $25.23 | $25.49 | $25.23 | $25.49 | +0.67% | 48,179 |
| Dec 23, 2019 | $25.25 | $25.46 | $25.10 | $25.32 | +0.29% | 34,601 |
| Dec 16, 2019 | $25.30 | $25.64 | $25.12 | $25.25 | +0.20% | 90,205 |
| Dec 9, 2019 | $25.21 | $25.30 | $25.09 | $25.20 | -0.04% | 30,522 |
| Dec 2, 2019 | $25.29 | $25.72 | $25.09 | $25.21 | +0.16% | 157,677 |
| Nov 25, 2019 | $25.36 | $25.46 | $25.02 | $25.17 | -0.16% | 70,865 |
| Nov 18, 2019 | $25.71 | $25.71 | $25.00 | $25.21 | -1.94% | 97,943 |
| Nov 11, 2019 | $25.80 | $25.84 | $25.50 | $25.71 | -0.27% | 46,889 |
| Nov 4, 2019 | $25.96 | $26.02 | $25.65 | $25.78 | -0.69% | 42,934 |
| Oct 28, 2019 | $25.75 | $26.00 | $25.65 | $25.96 | +0.92% | 56,117 |
| Oct 21, 2019 | $25.40 | $25.75 | $25.37 | $25.72 | +1.18% | 54,811 |
| Oct 14, 2019 | $25.41 | $25.57 | $25.37 | $25.42 | +0.01% | 25,071 |
| Oct 7, 2019 | $25.20 | $25.55 | $25.15 | $25.42 | +0.86% | 59,024 |
| Sep 30, 2019 | $25.10 | $25.28 | $24.99 | $25.20 | +0.23% | 42,916 |
| Sep 23, 2019 | $25.23 | $25.34 | $25.14 | $25.15 | -0.19% | 34,428 |
| Sep 16, 2019 | $25.20 | $25.34 | $24.66 | $25.19 | +0.08% | 110,486 |
| Sep 9, 2019 | $25.42 | $25.46 | $25.15 | $25.18 | -0.34% | 55,491 |
| Sep 3, 2019 | $25.40 | $25.65 | $25.15 | $25.26 | -0.47% | 46,199 |
| Aug 26, 2019 | $25.31 | $25.40 | $25.27 | $25.38 | +0.32% | 61,605 |
| Aug 19, 2019 | $25.00 | $25.40 | $25.00 | $25.30 | +1.24% | 44,058 |
| Aug 12, 2019 | $24.79 | $25.17 | $24.79 | $24.99 | +0.89% | 67,625 |
| Aug 5, 2019 | $25.13 | $25.24 | $24.46 | $24.77 | -1.86% | 94,872 |
| Jul 29, 2019 | $25.10 | $25.30 | $25.05 | $25.24 | +0.56% | 74,636 |
| Jul 22, 2019 | $24.88 | $25.24 | $24.82 | $25.10 | +0.88% | 62,195 |
| Jul 15, 2019 | $24.68 | $24.90 | $24.66 | $24.88 | +0.81% | 70,784 |
| Jul 8, 2019 | $24.56 | $24.68 | $24.50 | $24.68 | +0.53% | 65,980 |
| Jul 1, 2019 | $24.57 | $24.57 | $24.35 | $24.55 | +0.54% | 21,509 |
| Jun 24, 2019 | $24.32 | $24.45 | $24.24 | $24.42 | +0.40% | 45,549 |
| Jun 17, 2019 | $24.13 | $24.39 | $24.00 | $24.32 | +1.00% | 81,002 |
| Jun 10, 2019 | $24.35 | $24.55 | $23.97 | $24.08 | -1.38% | 81,854 |
| Jun 3, 2019 | $24.65 | $24.94 | $24.42 | $24.42 | -1.34% | 95,307 |
| May 28, 2019 | $24.64 | $24.91 | $24.62 | $24.75 | +0.35% | 66,773 |
| May 20, 2019 | $24.61 | $24.92 | $24.51 | $24.66 | -0.14% | 50,513 |
| May 13, 2019 | $24.22 | $24.83 | $24.18 | $24.70 | +1.65% | 73,372 |
| May 6, 2019 | $24.14 | $24.30 | $24.02 | $24.30 | +0.42% | 86,833 |
| Apr 29, 2019 | $24.15 | $24.22 | $23.94 | $24.20 | +0.95% | 114,275 |
| Apr 22, 2019 | $24.05 | $24.52 | $23.95 | $23.97 | -1.28% | 197,967 |
| Apr 15, 2019 | $24.91 | $25.19 | $23.87 | $24.28 | -2.84% | 246,850 |
| Apr 8, 2019 | $25.19 | $25.20 | $24.91 | $24.99 | -0.80% | 54,107 |
| Apr 1, 2019 | $24.65 | $25.23 | $24.65 | $25.19 | +1.78% | 83,246 |
| Mar 25, 2019 | $24.60 | $24.82 | $24.56 | $24.75 | +0.56% | 103,393 |
| Mar 18, 2019 | $24.80 | $24.88 | $24.55 | $24.61 | -0.45% | 123,108 |
| Mar 11, 2019 | $24.70 | $24.88 | $24.51 | $24.73 | -0.38% | 80,048 |
| Mar 4, 2019 | $25.45 | $25.45 | $24.47 | $24.82 | -2.28% | 82,549 |
| Feb 25, 2019 | $24.79 | $25.40 | $24.75 | $25.40 | +2.46% | 106,150 |
| Feb 19, 2019 | $24.80 | $24.85 | $24.59 | $24.79 | +0.02% | 130,286 |
| Feb 11, 2019 | $24.00 | $24.90 | $23.97 | $24.79 | +3.75% | 454,985 |
| Feb 4, 2019 | $23.14 | $24.10 | $22.85 | $23.89 | +4.51% | 810,185 |
| Jan 28, 2019 | $23.05 | $23.95 | $22.50 | $22.86 | -0.74% | 702,501 |
| Jan 22, 2019 | $23.48 | $23.48 | $23.00 | $23.03 | -0.65% | 93,734 |
| Jan 14, 2019 | $23.14 | $23.32 | $22.34 | $23.18 | -1.02% | 161,620 |
| Jan 7, 2019 | $23.20 | $24.10 | $23.04 | $23.42 | +0.99% | 82,692 |
| Dec 31, 2018 | $21.26 | $23.37 | $21.02 | $23.19 | +10.74% | 203,148 |
| Dec 24, 2018 | $20.25 | $21.09 | $19.27 | $20.94 | +8.11% | 233,130 |
| Dec 17, 2018 | $22.50 | $22.52 | $18.75 | $19.37 | -13.33% | 368,176 |
| Dec 10, 2018 | $24.12 | $24.12 | $22.14 | $22.35 | -7.47% | 148,817 |
| Dec 3, 2018 | $25.40 | $25.40 | $23.76 | $24.15 | -4.68% | 133,744 |
| Nov 26, 2018 | $24.75 | $25.50 | $24.72 | $25.34 | +2.38% | 141,265 |
| Nov 19, 2018 | $25.40 | $25.41 | $24.05 | $24.75 | -2.48% | 176,265 |
| Nov 12, 2018 | $25.56 | $25.63 | $25.35 | $25.38 | -0.78% | 48,791 |
| Nov 5, 2018 | $25.54 | $25.68 | $25.35 | $25.58 | +0.07% | 125,963 |
| Oct 29, 2018 | $25.40 | $25.58 | $25.40 | $25.56 | +0.63% | 53,802 |
| Oct 22, 2018 | $25.52 | $25.57 | $25.25 | $25.40 | -0.70% | 116,270 |
| Oct 15, 2018 | $25.43 | $25.58 | $25.37 | $25.58 | +0.91% | 47,648 |
| Oct 8, 2018 | $25.57 | $25.77 | $25.32 | $25.35 | -0.63% | 84,660 |
| Oct 1, 2018 | $25.90 | $25.91 | $25.50 | $25.51 | -1.51% | 107,492 |
| Sep 24, 2018 | $25.83 | $25.92 | $25.70 | $25.90 | +0.39% | 60,827 |
| Sep 17, 2018 | $26.10 | $26.10 | $25.67 | $25.80 | -1.04% | 170,058 |
| Sep 10, 2018 | $26.17 | $26.23 | $25.96 | $26.07 | -0.34% | 47,714 |
| Sep 4, 2018 | $26.58 | $26.65 | $26.11 | $26.16 | -1.76% | 54,940 |
| Aug 27, 2018 | $26.41 | $26.63 | $26.37 | $26.63 | +0.97% | 42,307 |
| Aug 20, 2018 | $26.20 | $26.44 | $26.17 | $26.38 | +0.71% | 60,529 |
| Aug 13, 2018 | $26.20 | $26.20 | $25.90 | $26.19 | +0.19% | 96,762 |
| Aug 6, 2018 | $26.06 | $26.30 | $26.06 | $26.14 | +0.19% | 56,395 |
| Jul 30, 2018 | $26.13 | $26.14 | $25.95 | $26.09 | +0.15% | 57,671 |
| Jul 23, 2018 | $25.99 | $26.12 | $25.85 | $26.05 | -0.34% | 73,746 |
| Jul 16, 2018 | $26.22 | $26.41 | $25.96 | $26.14 | -0.15% | 52,423 |
| Jul 9, 2018 | $26.36 | $26.52 | $26.15 | $26.18 | -0.42% | 72,134 |
| Jul 2, 2018 | $26.17 | $26.58 | $26.05 | $26.29 | +0.35% | 51,649 |
| Jun 25, 2018 | $26.19 | $26.20 | $25.90 | $26.20 | +0.18% | 46,431 |
| Jun 18, 2018 | $26.35 | $26.35 | $26.15 | $26.15 | -0.34% | 70,011 |
| Jun 11, 2018 | $26.41 | $26.47 | $26.22 | $26.24 | -0.64% | 84,154 |
| Jun 4, 2018 | $26.47 | $26.75 | $26.21 | $26.41 | +0.04% | 133,941 |
| May 29, 2018 | $26.48 | $26.48 | $26.35 | $26.40 | +0.15% | 33,591 |
| May 21, 2018 | $26.25 | $26.42 | $26.25 | $26.36 | +0.23% | 55,377 |
| May 14, 2018 | $26.30 | $26.35 | $26.17 | $26.30 | +0.03% | 39,507 |
| May 7, 2018 | $26.12 | $26.32 | $25.97 | $26.29 | +1.20% | 77,323 |
| Apr 30, 2018 | $26.17 | $26.17 | $25.85 | $25.98 | -0.38% | 39,277 |
| Apr 23, 2018 | $26.00 | $26.15 | $25.80 | $26.08 | +0.23% | 35,086 |
| Apr 16, 2018 | $25.95 | $26.19 | $25.85 | $26.02 | +0.15% | 42,400 |
| Apr 9, 2018 | $25.84 | $26.07 | $25.82 | $25.98 | +0.62% | 63,777 |
| Apr 2, 2018 | $25.67 | $25.83 | $25.51 | $25.82 | +0.58% | 79,207 |
| Mar 26, 2018 | $25.66 | $25.78 | $25.42 | $25.67 | +0.08% | 181,398 |
| Mar 19, 2018 | $26.06 | $26.06 | $25.58 | $25.65 | -2.72% | 134,402 |
| Mar 12, 2018 | $26.15 | $26.49 | $26.15 | $26.37 | +1.41% | 41,427 |
| Mar 5, 2018 | $26.52 | $26.62 | $25.72 | $26.00 | -1.89% | 61,399 |
| Feb 26, 2018 | $26.22 | $26.62 | $26.20 | $26.50 | +1.07% | 63,938 |
| Feb 20, 2018 | $25.75 | $26.22 | $25.73 | $26.22 | +2.18% | 45,531 |
| Feb 12, 2018 | $25.55 | $25.78 | $25.35 | $25.66 | +0.63% | 77,457 |
| Feb 5, 2018 | $25.82 | $26.44 | $25.30 | $25.50 | -1.77% | 152,693 |
| Jan 29, 2018 | $26.35 | $26.54 | $25.50 | $25.96 | -1.52% | 119,806 |
| Jan 22, 2018 | $26.51 | $26.58 | $26.12 | $26.36 | -1.42% | 72,259 |
| Jan 16, 2018 | $26.56 | $26.80 | $26.25 | $26.74 | +0.91% | 226,785 |
| Jan 8, 2018 | $26.35 | $26.64 | $26.06 | $26.50 | +0.80% | 205,554 |
| Jan 2, 2018 | $26.15 | $26.31 | $25.72 | $26.29 | +0.73% | 107,946 |
| Dec 26, 2017 | $26.09 | $26.19 | $26.02 | $26.10 | +0.27% | 37,840 |
| Dec 18, 2017 | $25.93 | $26.18 | $25.89 | $26.03 | +0.42% | 55,912 |
| Dec 11, 2017 | $26.19 | $26.23 | $25.76 | $25.92 | -0.95% | 61,929 |
| Dec 4, 2017 | $26.46 | $26.50 | $25.92 | $26.17 | -0.65% | 53,682 |
| Nov 27, 2017 | $26.54 | $26.55 | $26.11 | $26.34 | -0.43% | 80,334 |
| Nov 20, 2017 | $26.39 | $26.65 | $26.22 | $26.45 | +0.24% | 22,301 |
| Nov 13, 2017 | $26.54 | $26.64 | $26.05 | $26.39 | -0.11% | 84,269 |
| Nov 6, 2017 | $26.47 | $26.64 | $26.36 | $26.42 | -0.04% | 72,085 |
| Oct 30, 2017 | $26.43 | $26.64 | $26.00 | $26.43 | +0.30% | 89,999 |
| Oct 23, 2017 | $26.59 | $26.73 | $26.34 | $26.35 | -0.64% | 63,932 |
| Oct 16, 2017 | $26.46 | $26.57 | $26.25 | $26.52 | +0.30% | 59,280 |
| Oct 9, 2017 | $26.19 | $26.47 | $26.05 | $26.44 | +0.99% | 58,609 |
| Oct 2, 2017 | $26.56 | $26.60 | $26.09 | $26.18 | -1.02% | 66,310 |
| Sep 25, 2017 | $26.75 | $27.24 | $26.21 | $26.45 | -1.12% | 124,427 |
| Sep 18, 2017 | $26.24 | $26.85 | $26.23 | $26.75 | +2.10% | 86,893 |
| Sep 11, 2017 | $26.32 | $26.32 | $25.94 | $26.20 | +1.20% | 112,779 |
| Sep 5, 2017 | $26.45 | $26.70 | $25.79 | $25.89 | -2.12% | 131,117 |
| Aug 28, 2017 | $26.50 | $26.55 | $26.22 | $26.45 | +0.19% | 146,443 |
| Aug 21, 2017 | $26.15 | $26.58 | $26.00 | $26.40 | +1.00% | 110,605 |
| Aug 14, 2017 | $26.10 | $26.34 | $26.08 | $26.14 | +0.35% | 161,925 |
| Aug 7, 2017 | $25.97 | $26.40 | $25.95 | $26.05 | +0.19% | 213,914 |
| Jul 31, 2017 | $25.92 | $26.05 | $25.90 | $26.00 | +0.46% | 139,676 |
| Jul 24, 2017 | $26.06 | $26.07 | $25.77 | $25.88 | -0.65% | 225,580 |
| Jul 17, 2017 | $25.98 | $26.07 | $25.77 | $26.05 | +0.42% | 841,621 |
| Jul 10, 2017 | $25.75 | $26.13 | $25.65 | $25.94 | +0.86% | 392,245 |
| Jul 3, 2017 | $25.61 | $25.75 | $25.52 | $25.72 | +0.67% | 279,017 |
| Jun 26, 2017 | $25.46 | $25.74 | $25.37 | $25.55 | +0.43% | 374,669 |
| Jun 19, 2017 | $25.40 | $25.45 | $25.06 | $25.44 | +0.20% | 564,605 |
| Jun 12, 2017 | $25.37 | $25.51 | $25.28 | $25.39 | +0.16% | 377,242 |
| Jun 5, 2017 | $25.50 | $25.58 | $25.26 | $25.35 | -0.90% | 512,024 |
| May 30, 2017 | $25.38 | $25.58 | $25.30 | $25.58 | +0.87% | 507,513 |
| May 22, 2017 | $25.43 | $25.45 | $25.17 | $25.36 | -0.04% | 724,741 |
| May 15, 2017 | $25.12 | $25.45 | $25.02 | $25.37 | +0.87% | 1,565,627 |
| May 9, 2017 | $25.00 | $25.15 | $24.93 | $25.15 | – | 2,284,047 |
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% |