GasLog Partners LP (GLOP.PB) stock
GLOP.PBNYSEWater TransportationFiscal year ends December 31Also trades as GLOP.PA, GLOP.PC
$25.90−0.00 (-0.02%)
Close on Oct 30, 2026Market cap $744.73MP/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
$25.90
-0.02% on the day
52-week range
$25.25 – $26.74
-3.2% from the high
Change over 52 weeks
+0.1%
From $25.86 on Oct 30, 2025
Average volume
2,903
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.99 | $25.99 | $25.90 | $25.90 | -0.02% | 782 |
| Oct 29, 2026 | $26.02 | $26.02 | $25.84 | $25.90 | +0.06% | 3,234 |
| Oct 28, 2026 | $25.90 | $25.97 | $25.89 | $25.89 | +0.10% | 3,111 |
| Oct 27, 2026 | $26.12 | $26.12 | $25.86 | $25.86 | -0.54% | 1,446 |
| Oct 26, 2026 | $25.65 | $26.00 | $25.65 | $26.00 | +1.14% | 10,011 |
| Oct 23, 2026 | $25.71 | $25.71 | $25.71 | $25.71 | 0.00% | – |
| Oct 22, 2026 | $25.70 | $25.71 | $25.70 | $25.71 | -0.32% | 1,283 |
| Oct 21, 2026 | $25.75 | $25.79 | $25.75 | $25.79 | +0.27% | 838 |
| Oct 20, 2026 | $25.77 | $25.78 | $25.71 | $25.72 | +0.08% | 5,088 |
| Oct 19, 2026 | $25.65 | $25.70 | $25.60 | $25.70 | +0.01% | 4,300 |
| Oct 16, 2026 | $25.78 | $25.78 | $25.65 | $25.70 | +0.06% | 2,344 |
| Oct 15, 2026 | $25.68 | $25.68 | $25.68 | $25.68 | 0.00% | – |
| Oct 14, 2026 | $25.58 | $25.68 | $25.58 | $25.68 | -0.23% | 664 |
| Oct 13, 2026 | $25.70 | $25.78 | $25.70 | $25.74 | +0.21% | 4,822 |
| Oct 12, 2026 | $25.70 | $25.70 | $25.69 | $25.69 | -0.06% | 431 |
| Oct 9, 2026 | $25.67 | $25.70 | $25.67 | $25.70 | +0.63% | 1,876 |
| Oct 8, 2026 | $25.75 | $25.75 | $25.51 | $25.54 | -0.82% | 15,609 |
| Oct 7, 2026 | $25.80 | $25.80 | $25.75 | $25.75 | +0.18% | 452 |
| Oct 6, 2026 | $25.74 | $25.81 | $25.66 | $25.71 | +0.41% | 616 |
| Oct 5, 2026 | $25.71 | $25.71 | $25.60 | $25.60 | -0.08% | 4,191 |
| Oct 2, 2026 | $25.81 | $25.81 | $25.62 | $25.62 | -0.14% | 11,339 |
| Oct 1, 2026 | $25.69 | $25.70 | $25.63 | $25.66 | +0.02% | 3,652 |
| Sep 30, 2026 | $25.65 | $25.80 | $25.65 | $25.65 | -0.58% | 2,631 |
| Sep 29, 2026 | $25.64 | $25.80 | $25.62 | $25.80 | +0.58% | 7,136 |
| Sep 28, 2026 | $25.65 | $25.81 | $25.65 | $25.65 | -0.19% | 3,320 |
| Sep 25, 2026 | $25.81 | $25.81 | $25.64 | $25.70 | +0.12% | 13,033 |
| Sep 24, 2026 | $25.82 | $25.82 | $25.67 | $25.67 | +0.04% | 5,303 |
| Sep 23, 2026 | $25.80 | $25.80 | $25.63 | $25.66 | -0.54% | 2,082 |
| Sep 22, 2026 | $25.77 | $25.84 | $25.76 | $25.80 | +0.37% | 4,788 |
| Sep 21, 2026 | $25.82 | $25.82 | $25.70 | $25.71 | +0.23% | 1,038 |
| Sep 18, 2026 | $25.68 | $25.68 | $25.65 | $25.65 | -0.13% | 506 |
| Sep 17, 2026 | $25.68 | $25.68 | $25.68 | $25.68 | +0.35% | 1,075 |
| Sep 16, 2026 | $25.52 | $25.68 | $25.52 | $25.59 | -0.19% | 4,962 |
| Sep 15, 2026 | $25.75 | $25.82 | $25.62 | $25.64 | +0.08% | 3,201 |
| Sep 14, 2026 | $25.78 | $25.78 | $25.62 | $25.62 | -0.31% | 4,542 |
| Sep 11, 2026 | $25.70 | $25.80 | $25.62 | $25.70 | +0.31% | 6,009 |
| Sep 10, 2026 | $25.64 | $25.64 | $25.50 | $25.62 | +0.08% | 4,343 |
| Sep 9, 2026 | $25.47 | $26.17 | $25.47 | $25.60 | +0.03% | 2,259 |
| Sep 8, 2026 | $25.90 | $26.01 | $25.54 | $25.59 | -1.95% | 6,025 |
| Sep 4, 2026 | $26.04 | $26.74 | $26.03 | $26.10 | +0.69% | 9,720 |
| Sep 3, 2026 | $26.01 | $26.01 | $25.92 | $25.92 | +0.08% | 2,226 |
| Sep 2, 2026 | $25.95 | $25.95 | $25.85 | $25.90 | +0.19% | 2,006 |
| Sep 1, 2026 | $25.85 | $25.85 | $25.85 | $25.85 | 0.00% | – |
| Aug 31, 2026 | $25.91 | $25.91 | $25.85 | $25.85 | -0.76% | 808 |
| Aug 28, 2026 | $25.85 | $26.05 | $25.85 | $26.05 | +0.94% | 3,691 |
| Aug 27, 2026 | $25.80 | $25.81 | $25.80 | $25.81 | -0.37% | 940 |
| Aug 26, 2026 | $26.07 | $26.07 | $25.90 | $25.90 | -0.71% | 831 |
| Aug 25, 2026 | $26.05 | $26.09 | $25.97 | $26.09 | +0.21% | 1,514 |
| Aug 24, 2026 | $25.80 | $26.05 | $25.77 | $26.03 | +0.97% | 4,399 |
| Aug 21, 2026 | $25.74 | $25.94 | $25.74 | $25.78 | -0.29% | 2,784 |
| Aug 20, 2026 | $25.78 | $25.99 | $25.73 | $25.86 | -0.17% | 8,486 |
| Aug 19, 2026 | $26.00 | $26.00 | $25.90 | $25.90 | -0.10% | 944 |
| Aug 18, 2026 | $25.93 | $25.93 | $25.93 | $25.93 | -0.43% | 324 |
| Aug 17, 2026 | $25.88 | $26.05 | $25.88 | $26.04 | +0.13% | 2,645 |
| Aug 14, 2026 | $26.00 | $26.05 | $26.00 | $26.00 | +0.02% | 1,119 |
| Aug 13, 2026 | $26.04 | $26.05 | $26.00 | $26.00 | -0.19% | 2,096 |
| Aug 12, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | +0.77% | 345 |
| Aug 11, 2026 | $25.88 | $26.05 | $25.80 | $25.85 | -0.80% | 6,923 |
| Aug 10, 2026 | $26.03 | $26.12 | $25.93 | $26.06 | -0.16% | 922 |
| Aug 7, 2026 | $26.04 | $26.14 | $25.96 | $26.10 | +0.69% | 2,389 |
| Aug 6, 2026 | $26.00 | $26.00 | $25.92 | $25.92 | +0.08% | 3,353 |
| Aug 5, 2026 | $26.14 | $26.14 | $25.90 | $25.90 | -0.21% | 2,183 |
| Aug 4, 2026 | $26.00 | $26.15 | $25.96 | $25.96 | +0.48% | 6,999 |
| Aug 3, 2026 | $25.92 | $25.92 | $25.83 | $25.83 | +0.08% | 1,742 |
| Jul 31, 2026 | $25.90 | $25.98 | $25.80 | $25.81 | -0.17% | 4,197 |
| Jul 30, 2026 | $25.90 | $25.90 | $25.80 | $25.86 | +0.17% | 2,524 |
| Jul 29, 2026 | $25.85 | $25.85 | $25.80 | $25.81 | -0.23% | 2,721 |
| Jul 28, 2026 | $25.87 | $25.87 | $25.87 | $25.87 | -0.12% | 217 |
| Jul 27, 2026 | $25.90 | $25.90 | $25.90 | $25.90 | +0.11% | 304 |
| Jul 24, 2026 | $25.82 | $25.90 | $25.81 | $25.87 | +0.28% | 1,705 |
| Jul 23, 2026 | $25.80 | $25.80 | $25.80 | $25.80 | +0.00% | 1,275 |
| Jul 22, 2026 | $25.90 | $25.90 | $25.80 | $25.80 | -0.39% | 634 |
| Jul 21, 2026 | $25.96 | $25.96 | $25.90 | $25.90 | 0.00% | 575 |
| Jul 20, 2026 | $25.81 | $25.90 | $25.81 | $25.90 | +0.23% | 411 |
| Jul 17, 2026 | $25.92 | $25.94 | $25.83 | $25.84 | -0.50% | 1,689 |
| Jul 16, 2026 | $25.97 | $25.97 | $25.97 | $25.97 | -0.04% | 208 |
| Jul 15, 2026 | $26.00 | $26.00 | $25.98 | $25.98 | +0.35% | 2,262 |
| Jul 14, 2026 | $25.89 | $25.89 | $25.89 | $25.89 | +0.12% | 460 |
| Jul 13, 2026 | $25.73 | $25.99 | $25.73 | $25.86 | -0.35% | 2,098 |
| Jul 10, 2026 | $25.98 | $25.98 | $25.95 | $25.95 | -0.15% | 360 |
| Jul 9, 2026 | $25.61 | $25.99 | $25.61 | $25.99 | +0.03% | 1,590 |
| Jul 8, 2026 | $25.98 | $25.98 | $25.98 | $25.98 | +0.69% | 312 |
| Jul 7, 2026 | $26.17 | $26.17 | $25.80 | $25.80 | -0.83% | 2,620 |
| Jul 6, 2026 | $25.95 | $26.16 | $25.89 | $26.02 | +0.50% | 5,451 |
| Jul 2, 2026 | $25.84 | $25.95 | $25.80 | $25.89 | +0.54% | 6,188 |
| Jul 1, 2026 | $25.65 | $25.97 | $25.65 | $25.75 | +0.57% | 2,911 |
| Jun 30, 2026 | $25.61 | $25.61 | $25.61 | $25.61 | -0.10% | 711 |
| Jun 29, 2026 | $25.79 | $25.79 | $25.63 | $25.63 | -0.18% | 436 |
| Jun 26, 2026 | $25.66 | $25.75 | $25.65 | $25.68 | -0.10% | 1,047 |
| Jun 25, 2026 | $25.64 | $25.70 | $25.64 | $25.70 | 0.00% | 656 |
| Jun 24, 2026 | $25.66 | $25.70 | $25.65 | $25.70 | +0.16% | 931 |
| Jun 23, 2026 | $25.64 | $25.66 | $25.64 | $25.66 | -0.16% | 323 |
| Jun 22, 2026 | $25.72 | $25.90 | $25.65 | $25.70 | -0.63% | 702 |
| Jun 18, 2026 | $26.14 | $26.14 | $25.72 | $25.86 | +0.40% | 611 |
| Jun 17, 2026 | $25.75 | $25.81 | $25.70 | $25.76 | +0.25% | 4,167 |
| Jun 16, 2026 | $25.64 | $25.70 | $25.64 | $25.70 | +0.26% | 3,315 |
| Jun 15, 2026 | $25.74 | $25.75 | $25.60 | $25.63 | +0.11% | 9,268 |
| Jun 12, 2026 | $25.40 | $25.60 | $25.40 | $25.60 | +0.03% | 3,810 |
| Jun 11, 2026 | $25.39 | $25.59 | $25.39 | $25.59 | +0.76% | 1,501 |
| Jun 10, 2026 | $25.50 | $25.50 | $25.37 | $25.40 | -0.74% | 4,828 |
| Jun 9, 2026 | $25.57 | $25.59 | $25.38 | $25.59 | -0.27% | 4,935 |
| Jun 8, 2026 | $25.48 | $25.66 | $25.25 | $25.66 | -0.37% | 3,405 |
| Jun 5, 2026 | $26.00 | $26.00 | $25.66 | $25.75 | -0.58% | 2,053 |
| Jun 4, 2026 | $25.91 | $25.96 | $25.90 | $25.91 | +0.14% | 4,764 |
| Jun 3, 2026 | $25.75 | $25.87 | $25.75 | $25.87 | +0.82% | 2,301 |
| Jun 2, 2026 | $25.70 | $25.79 | $25.64 | $25.66 | -0.31% | 2,775 |
| Jun 1, 2026 | $25.74 | $25.74 | $25.70 | $25.74 | -0.04% | 2,515 |
| May 29, 2026 | $25.52 | $25.84 | $25.50 | $25.75 | +0.59% | 2,384 |
| May 28, 2026 | $25.80 | $25.85 | $25.60 | $25.60 | -0.58% | 1,135 |
| May 27, 2026 | $25.85 | $25.85 | $25.62 | $25.75 | -0.39% | 1,425 |
| May 26, 2026 | $25.73 | $25.85 | $25.50 | $25.85 | +0.43% | 3,143 |
| May 22, 2026 | $25.60 | $25.76 | $25.59 | $25.74 | +0.31% | 6,010 |
| May 21, 2026 | $25.65 | $25.75 | $25.61 | $25.66 | +0.23% | 2,469 |
| May 20, 2026 | $25.82 | $25.83 | $25.60 | $25.60 | -0.89% | 3,175 |
| May 19, 2026 | $25.60 | $25.84 | $25.53 | $25.83 | +0.51% | 9,691 |
| May 18, 2026 | $25.60 | $25.88 | $25.60 | $25.70 | +0.39% | 1,193 |
| May 15, 2026 | $25.70 | $25.70 | $25.60 | $25.60 | -0.12% | 514 |
| May 14, 2026 | $25.69 | $25.69 | $25.60 | $25.63 | -0.16% | 2,228 |
| May 13, 2026 | $25.70 | $25.70 | $25.67 | $25.67 | -0.19% | 3,604 |
| May 12, 2026 | $25.74 | $25.75 | $25.68 | $25.72 | -0.48% | 4,100 |
| May 11, 2026 | $25.90 | $25.90 | $25.71 | $25.85 | +0.12% | 662 |
| May 8, 2026 | $25.75 | $25.82 | $25.71 | $25.82 | -0.29% | 1,692 |
| May 7, 2026 | $25.85 | $25.89 | $25.66 | $25.89 | +0.19% | 2,111 |
| May 6, 2026 | $25.92 | $25.92 | $25.66 | $25.84 | +0.12% | 2,679 |
| May 5, 2026 | $25.65 | $25.85 | $25.65 | $25.81 | +0.43% | 1,454 |
| May 4, 2026 | $25.56 | $25.76 | $25.56 | $25.70 | +0.55% | 2,342 |
| May 1, 2026 | $25.56 | $25.75 | $25.56 | $25.56 | +0.05% | 1,883 |
| Apr 30, 2026 | $25.69 | $25.73 | $25.45 | $25.55 | +0.15% | 3,746 |
| Apr 29, 2026 | $25.63 | $25.84 | $25.51 | $25.51 | -0.78% | 2,054 |
| Apr 28, 2026 | $25.69 | $25.77 | $25.45 | $25.71 | +0.89% | 10,388 |
| Apr 27, 2026 | $25.74 | $25.74 | $25.40 | $25.48 | -0.61% | 4,509 |
| Apr 24, 2026 | $25.56 | $25.80 | $25.51 | $25.64 | +0.16% | 9,909 |
| Apr 23, 2026 | $25.62 | $25.92 | $25.57 | $25.60 | +0.39% | 5,276 |
| Apr 22, 2026 | $25.66 | $25.83 | $25.50 | $25.50 | -0.86% | 3,798 |
| Apr 21, 2026 | $25.69 | $25.86 | $25.41 | $25.72 | -0.52% | 17,579 |
| Apr 20, 2026 | $25.60 | $25.94 | $25.60 | $25.86 | +1.00% | 6,222 |
| Apr 17, 2026 | $26.00 | $26.00 | $25.60 | $25.60 | -1.54% | 13,109 |
| Apr 16, 2026 | $25.88 | $26.00 | $25.88 | $26.00 | +0.74% | 1,365 |
| Apr 15, 2026 | $25.81 | $25.81 | $25.81 | $25.81 | -0.81% | 336 |
| Apr 14, 2026 | $25.99 | $26.02 | $25.81 | $26.02 | -0.17% | 2,488 |
| Apr 13, 2026 | $25.78 | $26.07 | $25.78 | $26.07 | +0.83% | 1,249 |
| Apr 10, 2026 | $25.77 | $25.85 | $25.77 | $25.85 | -0.08% | 741 |
| Apr 9, 2026 | $26.00 | $26.00 | $25.84 | $25.87 | -0.50% | 11,573 |
| Apr 8, 2026 | $25.77 | $26.09 | $25.77 | $26.00 | +1.13% | 4,002 |
| Apr 7, 2026 | $26.22 | $26.22 | $25.71 | $25.71 | -1.94% | 2,640 |
| Apr 6, 2026 | $25.80 | $26.22 | $25.80 | $26.22 | +1.74% | 727 |
| Apr 2, 2026 | $25.65 | $25.90 | $25.65 | $25.77 | -0.88% | 1,762 |
| Apr 1, 2026 | $25.90 | $26.00 | $25.75 | $26.00 | +0.39% | 1,261 |
| Mar 31, 2026 | $25.89 | $25.95 | $25.64 | $25.90 | -1.26% | 1,482 |
| Mar 30, 2026 | $25.60 | $26.23 | $25.60 | $26.23 | +2.46% | 446 |
| Mar 27, 2026 | $25.83 | $25.83 | $25.60 | $25.60 | -0.89% | 1,278 |
| Mar 26, 2026 | $25.83 | $25.92 | $25.83 | $25.83 | -0.31% | 1,512 |
| Mar 25, 2026 | $26.11 | $26.12 | $25.91 | $25.91 | -0.68% | 2,522 |
| Mar 24, 2026 | $26.09 | $26.09 | $26.09 | $26.09 | +0.53% | 504 |
| Mar 23, 2026 | $25.87 | $26.30 | $25.71 | $25.95 | +0.70% | 6,713 |
| Mar 20, 2026 | $25.75 | $25.90 | $25.50 | $25.77 | +0.08% | 6,457 |
| Mar 19, 2026 | $25.90 | $26.09 | $25.71 | $25.75 | 0.00% | 2,153 |
| Mar 18, 2026 | $25.92 | $25.92 | $25.75 | $25.75 | -0.58% | 1,042 |
| Mar 17, 2026 | $25.81 | $26.10 | $25.80 | $25.90 | 0.00% | 2,291 |
| Mar 16, 2026 | $25.85 | $25.99 | $25.85 | $25.90 | -0.48% | 2,396 |
| Mar 13, 2026 | $26.10 | $26.10 | $25.71 | $26.02 | -0.29% | 8,819 |
| Mar 12, 2026 | $26.01 | $26.10 | $26.00 | $26.10 | +0.15% | 1,465 |
| Mar 11, 2026 | $26.02 | $26.07 | $25.91 | $26.06 | +0.38% | 3,250 |
| Mar 10, 2026 | $25.80 | $25.96 | $25.75 | $25.96 | +0.47% | 8,387 |
| Mar 9, 2026 | $25.73 | $25.98 | $25.73 | $25.84 | -1.19% | 6,831 |
| Mar 6, 2026 | $26.25 | $26.35 | $26.10 | $26.15 | -0.38% | 9,167 |
| Mar 5, 2026 | $26.17 | $26.33 | $26.16 | $26.25 | +0.64% | 6,082 |
| Mar 4, 2026 | $26.07 | $26.08 | $26.01 | $26.08 | +0.38% | 4,529 |
| Mar 3, 2026 | $26.11 | $26.11 | $25.90 | $25.98 | -0.37% | 4,727 |
| Mar 2, 2026 | $25.80 | $26.18 | $25.80 | $26.08 | +1.40% | 6,025 |
| Feb 27, 2026 | $25.75 | $25.80 | $25.72 | $25.72 | +0.24% | 1,359 |
| Feb 26, 2026 | $25.79 | $25.79 | $25.62 | $25.66 | +0.15% | 1,176 |
| Feb 25, 2026 | $25.79 | $25.95 | $25.62 | $25.62 | -0.70% | 7,092 |
| Feb 24, 2026 | $25.80 | $25.80 | $25.73 | $25.80 | +0.47% | 3,240 |
| Feb 23, 2026 | $25.69 | $25.80 | $25.61 | $25.68 | -0.04% | 6,016 |
| Feb 20, 2026 | $25.57 | $25.80 | $25.57 | $25.69 | +0.51% | 8,746 |
| Feb 19, 2026 | $25.78 | $25.80 | $25.56 | $25.56 | -0.51% | 7,220 |
| Feb 18, 2026 | $25.74 | $25.90 | $25.64 | $25.69 | -0.70% | 17,977 |
| Feb 17, 2026 | $25.85 | $25.90 | $25.85 | $25.87 | +0.23% | 4,413 |
| Feb 13, 2026 | $26.04 | $26.04 | $25.70 | $25.81 | +0.43% | 4,258 |
| Feb 12, 2026 | $26.05 | $26.05 | $25.70 | $25.70 | -0.16% | 1,670 |
| Feb 11, 2026 | $26.01 | $26.01 | $25.74 | $25.74 | -0.69% | 209 |
| Feb 10, 2026 | $25.70 | $25.92 | $25.70 | $25.92 | +0.82% | 1,405 |
| Feb 9, 2026 | $25.70 | $25.73 | $25.70 | $25.71 | -0.39% | 2,097 |
| Feb 6, 2026 | $25.65 | $25.81 | $25.65 | $25.81 | +0.67% | 1,241 |
| Feb 5, 2026 | $25.89 | $25.89 | $25.50 | $25.64 | -0.16% | 11,106 |
| Feb 4, 2026 | $25.87 | $25.87 | $25.67 | $25.68 | -0.08% | 5,768 |
| Feb 3, 2026 | $25.89 | $25.89 | $25.70 | $25.70 | -0.39% | 5,829 |
| Feb 2, 2026 | $26.14 | $26.14 | $25.80 | $25.80 | -0.39% | 2,381 |
| Jan 30, 2026 | $25.89 | $25.90 | $25.89 | $25.90 | +0.19% | 577 |
| Jan 29, 2026 | $25.84 | $25.85 | $25.76 | $25.85 | -0.39% | 1,210 |
| Jan 28, 2026 | $25.79 | $25.95 | $25.79 | $25.95 | +0.46% | 3,639 |
| Jan 27, 2026 | $25.85 | $25.90 | $25.74 | $25.83 | -0.26% | 2,690 |
| Jan 26, 2026 | $25.74 | $26.02 | $25.74 | $25.90 | -0.11% | 2,488 |
| Jan 23, 2026 | $26.00 | $26.02 | $25.93 | $25.93 | -0.08% | 866 |
| Jan 22, 2026 | $25.95 | $25.95 | $25.94 | $25.95 | -0.00% | 2,019 |
| Jan 21, 2026 | $25.78 | $25.95 | $25.76 | $25.95 | +0.58% | 2,277 |
| Jan 20, 2026 | $25.80 | $25.80 | $25.80 | $25.80 | +0.27% | 868 |
| Jan 16, 2026 | $25.79 | $25.79 | $25.73 | $25.73 | -0.16% | 2,030 |
| Jan 15, 2026 | $25.80 | $25.80 | $25.77 | $25.77 | -0.09% | 2,717 |
| Jan 14, 2026 | $25.80 | $25.80 | $25.78 | $25.79 | -0.05% | 1,575 |
| Jan 13, 2026 | $25.88 | $25.88 | $25.81 | $25.81 | +0.10% | 834 |
| Jan 12, 2026 | $25.82 | $25.85 | $25.78 | $25.78 | -0.05% | 2,353 |
| Jan 9, 2026 | $25.79 | $25.79 | $25.79 | $25.79 | +0.22% | 421 |
| Jan 8, 2026 | $25.78 | $25.78 | $25.74 | $25.74 | -0.12% | 774 |
| Jan 7, 2026 | $25.70 | $25.78 | $25.70 | $25.77 | -0.27% | 843 |
| Jan 6, 2026 | $25.66 | $25.84 | $25.66 | $25.84 | +0.09% | 1,146 |
| Jan 5, 2026 | $25.75 | $25.99 | $25.75 | $25.82 | +0.26% | 2,044 |
| Jan 2, 2026 | $25.65 | $25.75 | $25.63 | $25.75 | +0.38% | 2,438 |
| Dec 31, 2025 | $26.22 | $26.22 | $25.65 | $25.65 | -0.68% | 1,089 |
| Dec 30, 2025 | $25.76 | $25.98 | $25.76 | $25.83 | +0.62% | 2,988 |
| Dec 29, 2025 | $25.75 | $25.75 | $25.63 | $25.67 | -0.26% | 3,079 |
| Dec 26, 2025 | $25.75 | $25.75 | $25.70 | $25.74 | +0.18% | 1,767 |
| Dec 24, 2025 | $25.70 | $25.70 | $25.64 | $25.70 | -0.21% | 699 |
| Dec 23, 2025 | $25.75 | $25.75 | $25.75 | $25.75 | +0.47% | 325 |
| Dec 22, 2025 | $25.75 | $25.75 | $25.50 | $25.63 | -0.47% | 3,318 |
| Dec 19, 2025 | $25.57 | $25.75 | $25.57 | $25.75 | +0.12% | 1,077 |
| Dec 18, 2025 | $25.78 | $25.78 | $25.64 | $25.72 | +0.04% | 2,137 |
| Dec 17, 2025 | $25.85 | $25.85 | $25.71 | $25.71 | 0.00% | 1,137 |
| Dec 16, 2025 | $25.70 | $25.71 | $25.70 | $25.71 | +0.13% | 586 |
| Dec 15, 2025 | $25.80 | $25.86 | $25.60 | $25.68 | -0.48% | 1,321 |
| Dec 12, 2025 | $25.80 | $25.80 | $25.80 | $25.80 | +0.08% | 156 |
| Dec 11, 2025 | $25.66 | $25.78 | $25.66 | $25.78 | +0.75% | 428 |
| Dec 10, 2025 | $25.70 | $25.70 | $25.59 | $25.59 | -0.44% | 1,376 |
| Dec 9, 2025 | $25.80 | $25.80 | $25.59 | $25.70 | -0.00% | 2,172 |
| Dec 8, 2025 | $25.68 | $25.89 | $25.56 | $25.70 | -1.15% | 5,226 |
| Dec 5, 2025 | $26.21 | $26.21 | $25.99 | $26.00 | -0.42% | 7,963 |
| Dec 4, 2025 | $26.09 | $26.11 | $26.09 | $26.11 | +0.07% | 1,088 |
| Dec 3, 2025 | $26.22 | $26.22 | $26.01 | $26.09 | -0.50% | 3,518 |
| Dec 2, 2025 | $25.91 | $26.24 | $25.91 | $26.22 | +1.47% | 2,653 |
| Dec 1, 2025 | $26.14 | $26.14 | $25.82 | $25.84 | -0.58% | 6,531 |
| Nov 28, 2025 | $25.99 | $25.99 | $25.99 | $25.99 | 0.00% | – |
| Nov 26, 2025 | $26.23 | $26.23 | $25.97 | $25.99 | -0.99% | 1,826 |
| Nov 25, 2025 | $26.25 | $26.25 | $26.25 | $26.25 | +0.59% | 591 |
| Nov 24, 2025 | $25.97 | $26.25 | $25.95 | $26.10 | +0.95% | 5,807 |
| Nov 21, 2025 | $25.97 | $25.97 | $25.73 | $25.85 | -0.19% | 3,544 |
| Nov 20, 2025 | $25.90 | $25.90 | $25.90 | $25.90 | -0.23% | 1,119 |
| Nov 19, 2025 | $26.06 | $26.06 | $25.96 | $25.96 | -0.39% | 686 |
| Nov 18, 2025 | $26.10 | $26.10 | $25.96 | $26.06 | -0.15% | 1,860 |
| Nov 17, 2025 | $26.10 | $26.10 | $26.10 | $26.10 | +0.41% | 202 |
| Nov 14, 2025 | $26.15 | $26.15 | $25.99 | $25.99 | -0.60% | 3,975 |
| Nov 13, 2025 | $26.17 | $26.17 | $26.15 | $26.15 | +0.46% | 926 |
| Nov 12, 2025 | $26.02 | $26.06 | $26.01 | $26.03 | +0.04% | 3,165 |
| Nov 11, 2025 | $26.00 | $26.02 | $26.00 | $26.02 | +0.23% | 1,095 |
| Nov 10, 2025 | $25.96 | $25.96 | $25.96 | $25.96 | +0.54% | 848 |
| Nov 7, 2025 | $25.82 | $25.82 | $25.82 | $25.82 | 0.00% | – |
| Nov 6, 2025 | $25.80 | $25.82 | $25.80 | $25.82 | +0.16% | 434 |
| Nov 5, 2025 | $25.83 | $25.83 | $25.75 | $25.78 | -0.19% | 1,719 |
| Nov 4, 2025 | $25.90 | $25.94 | $25.83 | $25.83 | -0.47% | 3,168 |
| Nov 3, 2025 | $26.02 | $26.02 | $25.88 | $25.95 | +0.10% | 1,742 |
| Oct 31, 2025 | $26.00 | $26.02 | $25.83 | $25.93 | +0.24% | 1,120 |
| Oct 30, 2025 | $25.86 | $25.86 | $25.86 | $25.86 | -0.10% | 1,196 |
| Oct 29, 2025 | $25.87 | $25.89 | $25.74 | $25.89 | +0.09% | 3,591 |
| Oct 28, 2025 | $25.90 | $25.92 | $25.83 | $25.87 | -0.60% | 5,027 |
| Oct 27, 2025 | $25.86 | $26.02 | $25.86 | $26.02 | +0.59% | 581 |
| Oct 24, 2025 | $25.87 | $26.17 | $25.84 | $25.87 | +0.04% | 1,102 |
| Oct 23, 2025 | $25.86 | $26.09 | $25.86 | $25.86 | -0.23% | 980 |
| Oct 22, 2025 | $26.00 | $26.32 | $25.86 | $25.92 | +0.26% | 1,596 |
| Oct 21, 2025 | $25.70 | $26.17 | $25.70 | $25.85 | +0.24% | 3,016 |
| Oct 20, 2025 | $25.85 | $25.95 | $25.75 | $25.79 | – | 5,429 |
Seasonality
GLOP.PB return in each calendar month over the last 9 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 | 2.4% | 1.9% | -3.2% | 6.9% | 2.6% | 0.5% | -0.7% | 3.8% | -1.2% | 0.4% | 4.0% | -1.1% |
| Months up | 5 of 8 | 6 of 9 | 7 of 9 | 2 of 9 | 8 of 9 | 6 of 9 | 6 of 9 | 9 of 9 | 6 of 9 | 4 of 9 | 5 of 8 | 6 of 8 |
| 2026 | 1.0% | -0.7% | 3.1% | -1.4% | 0.8% | 1.9% | 0.8% | 0.2% | 1.7% | 1.0% | ||
| 2025 | 0.3% | 1.3% | 1.9% | -0.6% | -0.2% | 2.4% | 1.9% | 2.9% | -0.7% | -0.3% | 0.3% | 1.2% |
| 2024 | 0.1% | 1.4% | 2.4% | -0.2% | 1.2% | 1.5% | 1.7% | 0.3% | 1.5% | -0.4% | 1.7% | 1.9% |
| 2023 | -0.9% | 2.5% | -3.9% | -4.9% | 5.5% | 5.5% | 0.9% | 2.9% | 1.6% | -1.4% | 1.6% | 4.8% |
| 2022 | -3.2% | 2.5% | 1.4% | -1.2% | 2.6% | -1.2% | 0.6% | 0.8% | 1.5% | -1.4% | -0.9% | 2.2% |
| 2021 | 20.6% | 14.3% | 11.3% | -3.6% | 9.1% | 6.9% | -7.1% | 12.1% | 1.9% | 0.1% | 2.7% | 1.9% |
| 2020 | -4.6% | -16.2% | -49.1% | 77.4% | 1.8% | -12.5% | -6.3% | 11.5% | -17.4% | 0.6% | 31.9% | -10.3% |
| 2019 | 6.1% | 12.7% | 1.9% | -4.3% | 2.3% | 0.4% | 1.7% | 1.2% | 0.2% | 5.6% | -1.6% | 3.9% |
| 2018 | -0.5% | 2.6% | 1.1% | 0.3% | -0.2% | -0.3% | 2.5% | -0.6% | -0.5% | -3.9% | -14.5% |