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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $25.69 | $26.12 | $25.51 | $25.90 | +0.96% | 76,089 |
| Sep 2026 | $25.85 | $26.74 | $25.47 | $25.65 | -0.77% | 86,205 |
| Aug 2026 | $25.92 | $26.15 | $25.73 | $25.85 | +0.16% | 55,437 |
| Jul 2026 | $25.65 | $26.17 | $25.61 | $25.81 | +0.80% | 40,712 |
| Jun 2026 | $25.74 | $26.14 | $25.25 | $25.61 | -0.56% | 55,054 |
| May 2026 | $25.56 | $25.92 | $25.50 | $25.75 | +0.79% | 53,894 |
| Apr 2026 | $25.90 | $26.22 | $25.40 | $25.55 | -1.36% | 104,734 |
| Mar 2026 | $25.80 | $26.35 | $25.50 | $25.90 | +0.70% | 88,078 |
| Feb 2026 | $26.14 | $26.14 | $25.50 | $25.72 | -0.69% | 93,203 |
| Jan 2026 | $25.65 | $26.02 | $25.63 | $25.90 | +0.96% | 33,809 |
| Dec 2025 | $26.14 | $26.24 | $25.50 | $25.65 | -1.29% | 50,634 |
| Nov 2025 | $26.02 | $26.25 | $25.73 | $25.99 | +0.25% | 32,707 |
| Oct 2025 | $26.03 | $26.32 | $25.70 | $25.93 | -0.29% | 49,486 |
| Sep 2025 | $26.85 | $27.04 | $25.92 | $26.00 | -3.13% | 62,021 |
| Aug 2025 | $26.21 | $28.00 | $26.05 | $26.84 | +2.91% | 166,551 |
| Jul 2025 | $25.60 | $26.59 | $25.60 | $26.08 | +1.87% | 56,610 |
| Jun 2025 | $25.65 | $26.14 | $25.47 | $25.60 | -0.19% | 38,609 |
| May 2025 | $25.69 | $26.20 | $25.40 | $25.65 | -0.17% | 49,761 |
| Apr 2025 | $25.80 | $26.30 | $24.09 | $25.69 | -0.57% | 137,026 |
| Mar 2025 | $26.08 | $26.20 | $25.51 | $25.84 | -0.62% | 103,831 |
| Feb 2025 | $25.50 | $26.24 | $25.48 | $26.00 | +1.33% | 111,257 |
| Jan 2025 | $25.55 | $25.80 | $25.29 | $25.66 | +0.31% | 42,621 |
| Dec 2024 | $25.80 | $25.87 | $25.16 | $25.58 | -0.81% | 83,071 |
| Nov 2024 | $25.40 | $25.84 | $25.37 | $25.79 | +1.70% | 75,475 |
| Oct 2024 | $25.50 | $25.95 | $25.19 | $25.36 | -0.43% | 113,922 |
| Sep 2024 | $25.90 | $25.90 | $25.01 | $25.47 | -1.36% | 160,436 |
| Aug 2024 | $25.88 | $25.89 | $25.36 | $25.82 | +0.27% | 68,356 |
| Jul 2024 | $25.50 | $25.85 | $25.35 | $25.75 | +1.66% | 58,958 |
| Jun 2024 | $25.72 | $25.98 | $25.15 | $25.33 | -1.43% | 145,248 |
| May 2024 | $25.40 | $25.97 | $25.37 | $25.70 | +1.25% | 84,059 |
| Apr 2024 | $25.56 | $25.61 | $25.11 | $25.38 | -0.20% | 81,302 |
| Mar 2024 | $25.56 | $25.75 | $24.93 | $25.43 | -0.51% | 110,314 |
| Feb 2024 | $25.24 | $25.59 | $25.11 | $25.56 | +1.43% | 62,686 |
| Jan 2024 | $25.25 | $25.25 | $24.96 | $25.20 | +0.08% | 95,011 |
| Dec 2023 | $24.75 | $25.45 | $24.48 | $25.18 | +1.82% | 147,895 |
| Nov 2023 | $24.55 | $24.91 | $24.00 | $24.73 | +1.56% | 113,486 |
| Oct 2023 | $24.70 | $24.90 | $24.00 | $24.35 | -1.42% | 93,799 |
| Sep 2023 | $25.07 | $25.32 | $24.50 | $24.70 | -1.32% | 151,091 |
| Aug 2023 | $24.35 | $25.13 | $24.25 | $25.03 | +2.94% | 185,789 |
| Jul 2023 | $24.10 | $24.61 | $23.75 | $24.32 | +0.90% | 235,508 |
| Jun 2023 | $23.60 | $24.16 | $23.00 | $24.10 | +2.51% | 146,170 |
| May 2023 | $22.43 | $23.51 | $21.48 | $23.51 | +5.47% | 151,669 |
| Apr 2023 | $23.25 | $23.68 | $20.03 | $22.29 | -4.91% | 367,667 |
| Mar 2023 | $24.96 | $25.25 | $23.10 | $23.44 | -5.86% | 162,609 |
| Feb 2023 | $24.30 | $24.99 | $24.24 | $24.90 | +2.51% | 167,531 |
| Jan 2023 | $24.45 | $25.00 | $23.20 | $24.29 | -0.86% | 162,704 |
| Dec 2022 | $24.56 | $24.90 | $23.63 | $24.50 | +0.04% | 114,345 |
| Nov 2022 | $24.52 | $25.00 | $23.51 | $24.49 | -0.85% | 187,830 |
| Oct 2022 | $25.08 | $25.08 | $23.34 | $24.70 | -1.40% | 130,596 |
| Sep 2022 | $25.23 | $25.37 | $24.62 | $25.05 | -0.60% | 330,301 |
| Aug 2022 | $24.99 | $25.44 | $24.97 | $25.20 | +0.84% | 86,178 |
| Jul 2022 | $24.84 | $25.19 | $24.47 | $24.99 | +0.60% | 54,929 |
| Jun 2022 | $25.64 | $25.82 | $24.63 | $24.84 | -3.20% | 116,731 |
| May 2022 | $25.02 | $25.66 | $24.96 | $25.66 | +2.64% | 186,211 |
| Apr 2022 | $25.23 | $25.49 | $24.99 | $25.00 | -1.19% | 75,654 |
| Mar 2022 | $25.28 | $25.50 | $24.92 | $25.30 | -0.67% | 162,579 |
| Feb 2022 | $24.86 | $25.74 | $24.86 | $25.47 | +2.49% | 167,937 |
| Jan 2022 | $25.66 | $25.66 | $24.52 | $24.85 | -3.18% | 151,587 |
| Dec 2021 | $25.75 | $25.99 | $25.22 | $25.67 | -0.09% | 207,324 |
| Nov 2021 | $25.01 | $25.89 | $24.96 | $25.69 | +2.68% | 122,570 |
| Oct 2021 | $25.00 | $25.17 | $24.70 | $25.02 | +0.08% | 139,268 |
| Sep 2021 | $25.05 | $25.15 | $24.54 | $25.00 | -0.20% | 306,102 |
| Aug 2021 | $22.30 | $25.10 | $22.28 | $25.05 | +12.13% | 444,499 |
| Jul 2021 | $24.14 | $25.03 | $22.30 | $22.34 | -7.11% | 496,819 |
| Jun 2021 | $23.04 | $24.23 | $22.51 | $24.05 | +4.57% | 483,118 |
| May 2021 | $21.00 | $23.07 | $21.00 | $23.00 | +9.06% | 271,721 |
| Apr 2021 | $21.97 | $22.92 | $20.98 | $21.09 | -3.57% | 388,838 |
| Mar 2021 | $20.37 | $22.40 | $20.03 | $21.87 | +8.59% | 407,502 |
| Feb 2021 | $17.54 | $21.40 | $17.54 | $20.14 | +14.33% | 438,264 |
| Jan 2021 | $15.00 | $18.24 | $14.71 | $17.62 | +20.57% | 451,443 |
| Dec 2020 | $16.84 | $17.65 | $14.45 | $14.61 | -12.98% | 601,054 |
| Nov 2020 | $12.58 | $17.65 | $12.20 | $16.79 | +31.89% | 736,293 |
| Oct 2020 | $12.95 | $14.05 | $12.37 | $12.73 | +0.55% | 345,169 |
| Sep 2020 | $16.00 | $16.09 | $11.81 | $12.66 | -20.13% | 653,028 |
| Aug 2020 | $14.21 | $16.90 | $13.95 | $15.85 | +11.54% | 397,213 |
| Jul 2020 | $15.20 | $15.59 | $12.85 | $14.21 | -6.27% | 357,717 |
| Jun 2020 | $18.12 | $18.55 | $15.03 | $15.16 | -14.97% | 350,279 |
| May 2020 | $17.10 | $18.24 | $14.84 | $17.83 | +1.81% | 235,573 |
| Apr 2020 | $9.90 | $17.94 | $8.50 | $17.51 | +77.44% | 541,421 |
| Mar 2020 | $20.00 | $21.35 | $5.50 | $9.87 | -50.41% | 1,004,058 |
| Feb 2020 | $23.65 | $24.15 | $19.22 | $19.90 | -16.25% | 1,156,048 |
| Jan 2020 | $24.80 | $25.54 | $23.10 | $23.76 | -4.58% | 489,237 |
| Dec 2019 | $24.60 | $25.05 | $24.27 | $24.90 | +1.72% | 214,396 |
| Nov 2019 | $24.87 | $25.08 | $24.00 | $24.48 | -1.57% | 384,032 |
| Oct 2019 | $23.76 | $24.92 | $23.50 | $24.87 | +5.65% | 312,441 |
| Sep 2019 | $24.00 | $24.10 | $23.37 | $23.54 | -1.98% | 334,270 |
| Aug 2019 | $23.71 | $24.23 | $23.15 | $24.01 | +1.24% | 391,667 |
| Jul 2019 | $23.40 | $23.87 | $22.93 | $23.72 | +1.72% | 707,879 |
| Jun 2019 | $23.65 | $24.05 | $22.75 | $23.32 | -1.73% | 482,859 |
| May 2019 | $23.25 | $24.00 | $22.99 | $23.73 | +2.28% | 231,256 |
| Apr 2019 | $24.17 | $24.64 | $23.00 | $23.20 | -4.33% | 470,204 |
| Mar 2019 | $24.39 | $24.70 | $23.45 | $24.25 | -0.25% | 363,309 |
| Feb 2019 | $22.08 | $24.50 | $21.81 | $24.31 | +12.65% | 1,324,714 |
| Jan 2019 | $20.34 | $22.92 | $20.21 | $21.58 | +6.15% | 579,229 |
| Dec 2018 | $24.31 | $24.33 | $17.85 | $20.33 | -16.34% | 796,343 |
| Nov 2018 | $25.29 | $25.43 | $23.45 | $24.30 | -3.91% | 369,455 |
| Oct 2018 | $25.49 | $25.50 | $25.05 | $25.29 | -0.47% | 214,263 |
| Sep 2018 | $26.03 | $26.11 | $25.29 | $25.41 | -2.57% | 257,824 |
| Aug 2018 | $25.37 | $26.10 | $25.33 | $26.08 | +2.48% | 223,376 |
| Jul 2018 | $25.56 | $25.89 | $25.23 | $25.45 | -0.31% | 314,318 |
| Jun 2018 | $26.10 | $26.34 | $25.33 | $25.53 | -2.11% | 366,257 |
| May 2018 | $25.79 | $26.24 | $25.66 | $26.08 | +0.35% | 306,339 |
| Apr 2018 | $25.60 | $26.99 | $25.00 | $25.99 | +1.13% | 1,102,992 |
| Mar 2018 | $25.31 | $25.87 | $24.95 | $25.70 | +1.26% | 476,029 |
| Feb 2018 | $25.40 | $25.50 | $24.52 | $25.38 | -0.47% | 756,483 |
| Jan 2018 | $25.20 | $25.60 | $24.95 | $25.50 | – | 3,054,356 |
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% |