GasLog Partners LP (GLOP.PC) stock
GLOP.PCNYSEWater TransportationFiscal year ends December 31Also trades as GLOP.PA, GLOP.PB
$25.53+0.16 (+0.62%)
Close on Oct 30, 2026Market cap $734.22MP/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
$25.53
+0.62% on the day
52-week range
$25.01 – $26.01
-1.8% from the high
Change over 52 weeks
+0.6%
From $25.38 on Oct 30, 2025
Average volume
1,779
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.35 | $25.54 | $25.35 | $25.53 | +0.62% | 3,205 |
| Oct 29, 2026 | $25.37 | $25.37 | $25.37 | $25.37 | 0.00% | – |
| Oct 28, 2026 | $25.37 | $25.37 | $25.37 | $25.37 | -0.59% | 157 |
| Oct 27, 2026 | $25.55 | $25.55 | $25.50 | $25.52 | +0.09% | 1,999 |
| Oct 26, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | +0.20% | 7,977 |
| Oct 23, 2026 | $25.45 | $25.45 | $25.45 | $25.45 | -0.19% | 670 |
| Oct 22, 2026 | $25.45 | $25.50 | $25.45 | $25.50 | +0.19% | 433 |
| Oct 21, 2026 | $25.55 | $25.55 | $25.45 | $25.45 | +0.20% | 3,512 |
| Oct 20, 2026 | $25.40 | $25.40 | $25.40 | $25.40 | 0.00% | 3,102 |
| Oct 19, 2026 | $25.40 | $25.40 | $25.40 | $25.40 | +0.75% | 337 |
| Oct 16, 2026 | $25.25 | $25.31 | $25.21 | $25.21 | -0.71% | 3,250 |
| Oct 15, 2026 | $25.29 | $25.40 | $25.27 | $25.39 | -0.04% | 5,084 |
| Oct 14, 2026 | $25.41 | $25.41 | $25.37 | $25.40 | +0.16% | 558 |
| Oct 13, 2026 | $25.47 | $25.47 | $25.29 | $25.36 | +0.11% | 1,068 |
| Oct 12, 2026 | $25.55 | $25.55 | $25.03 | $25.33 | -0.49% | 6,537 |
| Oct 9, 2026 | $25.38 | $25.55 | $25.38 | $25.46 | +0.04% | 1,547 |
| Oct 8, 2026 | $25.54 | $25.54 | $25.45 | $25.45 | -0.22% | 1,938 |
| Oct 7, 2026 | $25.33 | $25.50 | $25.33 | $25.50 | +0.20% | 711 |
| Oct 6, 2026 | $25.45 | $25.45 | $25.45 | $25.45 | -0.23% | 470 |
| Oct 5, 2026 | $25.55 | $25.55 | $25.45 | $25.51 | +0.37% | 2,542 |
| Oct 2, 2026 | $25.50 | $25.50 | $25.35 | $25.42 | +0.22% | 2,788 |
| Oct 1, 2026 | $25.47 | $25.51 | $25.36 | $25.36 | +0.62% | 985 |
| Sep 30, 2026 | $25.56 | $25.56 | $25.10 | $25.20 | -0.75% | 7,590 |
| Sep 29, 2026 | $25.68 | $25.68 | $25.39 | $25.39 | -0.73% | 2,344 |
| Sep 28, 2026 | $25.29 | $25.58 | $25.29 | $25.58 | +0.31% | 1,729 |
| Sep 25, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | +0.10% | 273 |
| Sep 24, 2026 | $25.48 | $25.48 | $25.48 | $25.48 | +0.30% | 576 |
| Sep 23, 2026 | $25.40 | $25.40 | $25.40 | $25.40 | -0.08% | 1,002 |
| Sep 22, 2026 | $25.41 | $25.50 | $25.41 | $25.42 | -0.66% | 1,965 |
| Sep 21, 2026 | $25.59 | $25.59 | $25.59 | $25.59 | +0.15% | 553 |
| Sep 18, 2026 | $25.55 | $25.55 | $25.55 | $25.55 | 0.00% | – |
| Sep 17, 2026 | $25.30 | $25.55 | $25.30 | $25.55 | 0.00% | 1,487 |
| Sep 16, 2026 | $25.27 | $25.55 | $25.27 | $25.55 | +0.75% | 476 |
| Sep 15, 2026 | $25.60 | $25.62 | $25.30 | $25.36 | -0.94% | 7,004 |
| Sep 14, 2026 | $25.70 | $25.70 | $25.56 | $25.60 | -0.00% | 4,070 |
| Sep 11, 2026 | $25.60 | $25.60 | $25.59 | $25.60 | -0.39% | 1,629 |
| Sep 10, 2026 | $25.50 | $25.73 | $25.50 | $25.70 | +0.71% | 2,778 |
| Sep 9, 2026 | $25.52 | $25.52 | $25.52 | $25.52 | -0.35% | 115 |
| Sep 8, 2026 | $25.66 | $25.66 | $25.53 | $25.61 | -1.08% | 2,467 |
| Sep 4, 2026 | $25.65 | $25.90 | $25.65 | $25.89 | +0.35% | 4,733 |
| Sep 3, 2026 | $25.82 | $25.86 | $25.80 | $25.80 | -0.08% | 2,564 |
| Sep 2, 2026 | $25.66 | $25.85 | $25.66 | $25.82 | +0.62% | 3,825 |
| Sep 1, 2026 | $25.66 | $25.66 | $25.66 | $25.66 | -0.54% | 141 |
| Aug 31, 2026 | $25.66 | $25.80 | $25.63 | $25.80 | +0.04% | 1,984 |
| Aug 28, 2026 | $25.66 | $25.79 | $25.66 | $25.79 | +0.08% | 241 |
| Aug 27, 2026 | $25.71 | $25.77 | $25.71 | $25.77 | -0.18% | 245 |
| Aug 26, 2026 | $25.80 | $25.84 | $25.80 | $25.82 | +0.16% | 3,263 |
| Aug 25, 2026 | $25.80 | $25.80 | $25.73 | $25.77 | -0.02% | 3,897 |
| Aug 24, 2026 | $25.71 | $25.78 | $25.71 | $25.78 | +0.27% | 206 |
| Aug 21, 2026 | $25.70 | $25.78 | $25.70 | $25.71 | +0.55% | 6,486 |
| Aug 20, 2026 | $25.69 | $25.80 | $25.57 | $25.57 | -0.89% | 7,567 |
| Aug 19, 2026 | $25.60 | $25.84 | $25.60 | $25.80 | +0.66% | 1,720 |
| Aug 18, 2026 | $25.63 | $25.63 | $25.63 | $25.63 | +0.04% | 188 |
| Aug 17, 2026 | $25.67 | $25.67 | $25.62 | $25.62 | -0.50% | 522 |
| Aug 14, 2026 | $25.60 | $25.84 | $25.60 | $25.75 | +0.59% | 748 |
| Aug 13, 2026 | $25.60 | $25.60 | $25.60 | $25.60 | 0.00% | 170 |
| Aug 12, 2026 | $25.60 | $25.60 | $25.60 | $25.60 | -0.15% | 249 |
| Aug 11, 2026 | $25.65 | $25.65 | $25.64 | $25.64 | -0.47% | 465 |
| Aug 10, 2026 | $25.60 | $25.79 | $25.60 | $25.76 | +0.47% | 1,352 |
| Aug 7, 2026 | $25.57 | $25.68 | $25.57 | $25.64 | +0.16% | 519 |
| Aug 6, 2026 | $25.60 | $25.60 | $25.60 | $25.60 | -0.49% | 110 |
| Aug 5, 2026 | $25.70 | $25.83 | $25.70 | $25.73 | +0.10% | 1,201 |
| Aug 4, 2026 | $25.79 | $25.95 | $25.70 | $25.70 | -0.39% | 5,087 |
| Aug 3, 2026 | $25.50 | $25.80 | $25.50 | $25.80 | +0.51% | 408 |
| Jul 31, 2026 | $25.76 | $25.76 | $25.67 | $25.67 | +0.23% | 836 |
| Jul 30, 2026 | $25.61 | $25.61 | $25.61 | $25.61 | -0.04% | 726 |
| Jul 29, 2026 | $25.62 | $25.62 | $25.62 | $25.62 | +0.20% | 290 |
| Jul 28, 2026 | $25.57 | $25.57 | $25.57 | $25.57 | -0.89% | 171 |
| Jul 27, 2026 | $25.52 | $25.80 | $25.52 | $25.80 | +1.37% | 883 |
| Jul 24, 2026 | $25.45 | $25.45 | $25.45 | $25.45 | -1.62% | 236 |
| Jul 23, 2026 | $25.65 | $25.89 | $25.65 | $25.87 | +0.81% | 2,118 |
| Jul 22, 2026 | $25.47 | $25.69 | $25.47 | $25.66 | +0.79% | 404 |
| Jul 21, 2026 | $25.65 | $25.65 | $25.46 | $25.46 | +0.08% | 403 |
| Jul 20, 2026 | $25.37 | $25.56 | $25.37 | $25.44 | -0.90% | 2,580 |
| Jul 17, 2026 | $25.55 | $25.67 | $25.55 | $25.67 | -0.12% | 406 |
| Jul 16, 2026 | $25.45 | $25.70 | $25.45 | $25.70 | +0.08% | 2,806 |
| Jul 15, 2026 | $25.68 | $25.68 | $25.68 | $25.68 | 0.00% | – |
| Jul 14, 2026 | $25.42 | $25.69 | $25.42 | $25.68 | +0.94% | 597 |
| Jul 13, 2026 | $25.65 | $25.65 | $25.44 | $25.44 | -1.01% | 1,199 |
| Jul 10, 2026 | $25.54 | $25.70 | $25.54 | $25.70 | +0.08% | 479 |
| Jul 9, 2026 | $25.50 | $25.69 | $25.50 | $25.68 | +0.51% | 503 |
| Jul 8, 2026 | $25.50 | $25.61 | $25.50 | $25.55 | +0.04% | 663 |
| Jul 7, 2026 | $25.45 | $25.60 | $25.45 | $25.54 | -0.23% | 3,166 |
| Jul 6, 2026 | $25.58 | $25.60 | $25.58 | $25.60 | +0.75% | 1,411 |
| Jul 2, 2026 | $25.45 | $25.70 | $25.39 | $25.41 | -0.74% | 1,308 |
| Jul 1, 2026 | $25.54 | $25.70 | $25.54 | $25.60 | +0.29% | 4,707 |
| Jun 30, 2026 | $25.42 | $25.53 | $25.42 | $25.53 | +0.93% | 762 |
| Jun 29, 2026 | $25.29 | $25.29 | $25.29 | $25.29 | 0.00% | – |
| Jun 26, 2026 | $25.29 | $25.29 | $25.29 | $25.29 | -1.53% | 263 |
| Jun 25, 2026 | $25.37 | $25.68 | $25.37 | $25.68 | +0.72% | 335 |
| Jun 24, 2026 | $25.41 | $25.50 | $25.41 | $25.50 | -0.20% | 238 |
| Jun 23, 2026 | $25.46 | $25.55 | $25.46 | $25.55 | -0.20% | 248 |
| Jun 22, 2026 | $25.46 | $25.60 | $25.33 | $25.60 | +0.00% | 3,958 |
| Jun 18, 2026 | $25.34 | $25.70 | $25.34 | $25.60 | +0.55% | 5,385 |
| Jun 17, 2026 | $25.50 | $25.53 | $25.46 | $25.46 | +0.15% | 1,965 |
| Jun 16, 2026 | $25.49 | $25.49 | $25.42 | $25.42 | -0.27% | 934 |
| Jun 15, 2026 | $25.63 | $25.63 | $25.49 | $25.49 | +0.43% | 2,033 |
| Jun 12, 2026 | $25.38 | $25.38 | $25.38 | $25.38 | -0.28% | 290 |
| Jun 11, 2026 | $25.36 | $25.60 | $25.36 | $25.45 | -0.02% | 2,602 |
| Jun 10, 2026 | $25.45 | $25.50 | $25.45 | $25.46 | +0.30% | 8,799 |
| Jun 9, 2026 | $25.45 | $25.45 | $25.22 | $25.38 | -1.44% | 4,038 |
| Jun 8, 2026 | $25.80 | $25.80 | $25.61 | $25.75 | -0.30% | 739 |
| Jun 5, 2026 | $25.83 | $25.83 | $25.83 | $25.83 | +0.73% | 979 |
| Jun 4, 2026 | $25.64 | $25.64 | $25.64 | $25.64 | -0.43% | 223 |
| Jun 3, 2026 | $25.60 | $25.75 | $25.60 | $25.75 | +0.29% | 1,483 |
| Jun 2, 2026 | $25.89 | $25.89 | $25.68 | $25.68 | -0.48% | 2,358 |
| Jun 1, 2026 | $25.69 | $25.80 | $25.69 | $25.80 | +0.08% | 960 |
| May 29, 2026 | $25.62 | $25.78 | $25.60 | $25.78 | +0.62% | 3,122 |
| May 28, 2026 | $25.62 | $25.78 | $25.62 | $25.62 | -0.82% | 841 |
| May 27, 2026 | $25.50 | $25.83 | $25.50 | $25.83 | +1.60% | 2,790 |
| May 26, 2026 | $25.68 | $25.68 | $25.40 | $25.42 | -0.99% | 4,939 |
| May 22, 2026 | $25.55 | $25.96 | $25.52 | $25.68 | +0.31% | 12,104 |
| May 21, 2026 | $25.61 | $25.65 | $25.52 | $25.60 | -0.39% | 1,690 |
| May 20, 2026 | $25.50 | $25.80 | $25.44 | $25.70 | +0.78% | 11,956 |
| May 19, 2026 | $25.65 | $25.67 | $25.38 | $25.50 | -0.39% | 3,322 |
| May 18, 2026 | $25.50 | $25.60 | $25.50 | $25.60 | -0.66% | 681 |
| May 15, 2026 | $25.39 | $25.77 | $25.39 | $25.77 | +0.66% | 1,756 |
| May 14, 2026 | $25.60 | $25.69 | $25.60 | $25.60 | 0.00% | 2,328 |
| May 13, 2026 | $25.60 | $25.60 | $25.60 | $25.60 | 0.00% | 1,668 |
| May 12, 2026 | $25.69 | $25.70 | $25.60 | $25.60 | -0.35% | 5,565 |
| May 11, 2026 | $25.69 | $25.69 | $25.69 | $25.69 | +0.55% | 1,594 |
| May 8, 2026 | $25.69 | $25.69 | $25.55 | $25.55 | -0.56% | 700 |
| May 7, 2026 | $25.60 | $25.69 | $25.60 | $25.69 | +0.21% | 2,607 |
| May 6, 2026 | $25.74 | $25.74 | $25.58 | $25.64 | +0.13% | 1,177 |
| May 5, 2026 | $25.56 | $25.70 | $25.27 | $25.61 | -0.17% | 2,548 |
| May 4, 2026 | $25.58 | $25.65 | $25.58 | $25.65 | +0.59% | 1,966 |
| May 1, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | +0.39% | 1,175 |
| Apr 30, 2026 | $25.38 | $25.60 | $25.38 | $25.40 | +0.20% | 2,790 |
| Apr 29, 2026 | $25.30 | $25.38 | $25.30 | $25.35 | -0.20% | 1,635 |
| Apr 28, 2026 | $25.58 | $25.58 | $25.34 | $25.40 | -0.31% | 7,191 |
| Apr 27, 2026 | $25.49 | $25.49 | $25.41 | $25.48 | 0.00% | 658 |
| Apr 24, 2026 | $25.49 | $25.49 | $25.45 | $25.48 | +0.28% | 805 |
| Apr 23, 2026 | $25.44 | $25.45 | $25.41 | $25.41 | -0.74% | 762 |
| Apr 22, 2026 | $25.39 | $25.60 | $25.31 | $25.60 | +0.79% | 16,893 |
| Apr 21, 2026 | $25.40 | $25.44 | $25.28 | $25.40 | -0.18% | 4,206 |
| Apr 20, 2026 | $25.64 | $25.67 | $25.45 | $25.45 | -0.61% | 3,990 |
| Apr 17, 2026 | $25.60 | $25.65 | $25.60 | $25.60 | 0.00% | 1,002 |
| Apr 16, 2026 | $25.58 | $25.60 | $25.58 | $25.60 | +0.33% | 825 |
| Apr 15, 2026 | $25.50 | $25.52 | $25.50 | $25.52 | -0.29% | 2,246 |
| Apr 14, 2026 | $25.45 | $25.59 | $25.45 | $25.59 | +0.55% | 3,316 |
| Apr 13, 2026 | $25.37 | $25.45 | $25.37 | $25.45 | +0.32% | 399 |
| Apr 10, 2026 | $25.26 | $25.38 | $25.22 | $25.37 | +0.67% | 2,250 |
| Apr 9, 2026 | $25.52 | $25.59 | $25.20 | $25.20 | -1.18% | 2,949 |
| Apr 8, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | -0.39% | 355 |
| Apr 7, 2026 | $25.41 | $25.60 | $25.41 | $25.60 | +0.87% | 1,086 |
| Apr 6, 2026 | $25.50 | $25.50 | $25.35 | $25.38 | +0.08% | 3,729 |
| Apr 2, 2026 | $25.27 | $25.45 | $25.17 | $25.36 | +0.24% | 4,515 |
| Apr 1, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 518 |
| Mar 31, 2026 | $25.85 | $25.85 | $25.30 | $25.30 | -0.35% | 2,800 |
| Mar 30, 2026 | $25.41 | $25.75 | $25.39 | $25.39 | -1.51% | 2,620 |
| Mar 27, 2026 | $25.78 | $25.78 | $25.78 | $25.78 | +0.64% | 114 |
| Mar 26, 2026 | $25.33 | $25.62 | $25.33 | $25.62 | +0.06% | 778 |
| Mar 25, 2026 | $25.50 | $25.60 | $25.37 | $25.60 | +0.59% | 3,676 |
| Mar 24, 2026 | $25.65 | $25.65 | $25.37 | $25.45 | +0.39% | 1,838 |
| Mar 23, 2026 | $25.32 | $25.67 | $25.32 | $25.35 | +0.12% | 4,665 |
| Mar 20, 2026 | $25.38 | $25.38 | $25.32 | $25.32 | -1.04% | 394 |
| Mar 19, 2026 | $25.89 | $25.89 | $25.41 | $25.59 | +0.43% | 2,148 |
| Mar 18, 2026 | $25.40 | $25.65 | $25.40 | $25.48 | -0.64% | 2,572 |
| Mar 17, 2026 | $25.75 | $25.80 | $25.64 | $25.64 | -0.04% | 3,775 |
| Mar 16, 2026 | $25.66 | $25.75 | $25.63 | $25.65 | -0.44% | 4,673 |
| Mar 13, 2026 | $26.01 | $26.01 | $25.57 | $25.76 | -0.34% | 3,865 |
| Mar 12, 2026 | $25.90 | $25.92 | $25.70 | $25.85 | -0.04% | 4,800 |
| Mar 11, 2026 | $25.85 | $25.86 | $25.71 | $25.86 | +0.04% | 15,765 |
| Mar 10, 2026 | $25.70 | $25.97 | $25.62 | $25.85 | +0.98% | 11,913 |
| Mar 9, 2026 | $25.44 | $25.68 | $25.24 | $25.60 | -0.25% | 20,691 |
| Mar 6, 2026 | $26.00 | $26.00 | $25.67 | $25.67 | -0.87% | 7,140 |
| Mar 5, 2026 | $25.67 | $25.89 | $25.67 | $25.89 | +0.87% | 3,595 |
| Mar 4, 2026 | $25.40 | $25.67 | $25.40 | $25.67 | +0.14% | 2,933 |
| Mar 3, 2026 | $25.69 | $25.69 | $25.61 | $25.63 | -0.27% | 1,548 |
| Mar 2, 2026 | $25.69 | $25.70 | $25.65 | $25.70 | -0.00% | 6,989 |
| Feb 27, 2026 | $25.35 | $25.79 | $25.35 | $25.70 | +1.18% | 3,462 |
| Feb 26, 2026 | $25.46 | $25.46 | $25.40 | $25.40 | +0.71% | 1,841 |
| Feb 25, 2026 | $25.55 | $25.60 | $25.15 | $25.22 | -1.27% | 18,890 |
| Feb 24, 2026 | $25.59 | $25.68 | $25.50 | $25.55 | -0.29% | 5,246 |
| Feb 23, 2026 | $25.45 | $25.68 | $25.41 | $25.62 | -0.32% | 4,971 |
| Feb 20, 2026 | $25.58 | $25.75 | $25.50 | $25.70 | +1.19% | 3,575 |
| Feb 19, 2026 | $25.55 | $25.72 | $25.35 | $25.40 | -0.16% | 13,396 |
| Feb 18, 2026 | $25.68 | $25.70 | $25.35 | $25.44 | -0.51% | 16,219 |
| Feb 17, 2026 | $25.65 | $25.65 | $25.50 | $25.57 | -0.31% | 5,909 |
| Feb 13, 2026 | $25.84 | $25.84 | $25.43 | $25.65 | +0.16% | 6,668 |
| Feb 12, 2026 | $25.78 | $25.80 | $25.61 | $25.61 | +0.04% | 4,645 |
| Feb 11, 2026 | $25.61 | $25.64 | $25.60 | $25.60 | -0.08% | 1,242 |
| Feb 10, 2026 | $25.60 | $25.65 | $25.60 | $25.62 | +0.67% | 2,450 |
| Feb 9, 2026 | $25.73 | $25.74 | $25.45 | $25.45 | -0.66% | 5,138 |
| Feb 6, 2026 | $25.60 | $25.74 | $25.35 | $25.62 | +0.27% | 5,536 |
| Feb 5, 2026 | $25.49 | $25.66 | $25.49 | $25.55 | -0.49% | 3,688 |
| Feb 4, 2026 | $25.59 | $25.68 | $25.50 | $25.68 | +0.43% | 4,973 |
| Feb 3, 2026 | $25.65 | $25.65 | $25.57 | $25.57 | -1.24% | 480 |
| Feb 2, 2026 | $25.89 | $25.89 | $25.89 | $25.89 | 0.00% | – |
| Jan 30, 2026 | $25.82 | $25.89 | $25.75 | $25.89 | +0.49% | 3,257 |
| Jan 29, 2026 | $25.67 | $25.81 | $25.67 | $25.76 | -0.23% | 1,509 |
| Jan 28, 2026 | $25.79 | $25.82 | $25.79 | $25.82 | +0.66% | 1,161 |
| Jan 27, 2026 | $25.80 | $25.80 | $25.65 | $25.65 | +0.20% | 525 |
| Jan 26, 2026 | $25.82 | $25.82 | $25.60 | $25.60 | -0.85% | 478 |
| Jan 23, 2026 | $25.61 | $25.82 | $25.61 | $25.82 | +0.16% | 2,330 |
| Jan 22, 2026 | $25.73 | $25.78 | $25.68 | $25.78 | +0.78% | 888 |
| Jan 21, 2026 | $25.58 | $25.58 | $25.58 | $25.58 | -0.08% | 375 |
| Jan 20, 2026 | $25.45 | $25.60 | $25.45 | $25.60 | +0.59% | 355 |
| Jan 16, 2026 | $25.45 | $25.45 | $25.45 | $25.45 | -0.88% | 383 |
| Jan 15, 2026 | $25.56 | $25.68 | $25.56 | $25.68 | -0.48% | 816 |
| Jan 14, 2026 | $25.80 | $25.80 | $25.80 | $25.80 | 0.00% | – |
| Jan 13, 2026 | $25.80 | $25.80 | $25.80 | $25.80 | +0.78% | 302 |
| Jan 12, 2026 | $25.60 | $25.72 | $25.60 | $25.60 | +0.79% | 455 |
| Jan 9, 2026 | $25.54 | $25.54 | $25.40 | $25.40 | -0.24% | 793 |
| Jan 8, 2026 | $25.81 | $25.81 | $25.46 | $25.46 | +0.08% | 258 |
| Jan 7, 2026 | $25.50 | $25.51 | $25.44 | $25.44 | -0.27% | 1,634 |
| Jan 6, 2026 | $25.50 | $25.57 | $25.50 | $25.51 | -0.49% | 1,321 |
| Jan 5, 2026 | $25.46 | $25.64 | $25.46 | $25.64 | +0.73% | 548 |
| Jan 2, 2026 | $25.45 | $25.45 | $25.45 | $25.45 | 0.00% | – |
| Dec 31, 2025 | $25.45 | $25.45 | $25.45 | $25.45 | -0.04% | 871 |
| Dec 30, 2025 | $25.41 | $25.46 | $25.41 | $25.46 | -0.12% | 626 |
| Dec 29, 2025 | $25.40 | $25.49 | $25.40 | $25.49 | +0.08% | 539 |
| Dec 26, 2025 | $25.48 | $25.48 | $25.47 | $25.47 | +0.08% | 705 |
| Dec 24, 2025 | $25.45 | $25.45 | $25.45 | $25.45 | 0.00% | – |
| Dec 23, 2025 | $25.25 | $25.50 | $25.25 | $25.45 | +0.55% | 2,898 |
| Dec 22, 2025 | $25.50 | $25.50 | $25.31 | $25.31 | -0.01% | 1,584 |
| Dec 19, 2025 | $25.38 | $25.38 | $25.31 | $25.31 | -0.15% | 485 |
| Dec 18, 2025 | $25.45 | $25.45 | $25.32 | $25.35 | -0.16% | 2,066 |
| Dec 17, 2025 | $25.40 | $25.50 | $25.39 | $25.39 | -0.04% | 1,847 |
| Dec 16, 2025 | $25.60 | $25.60 | $25.40 | $25.40 | -0.78% | 1,473 |
| Dec 15, 2025 | $25.60 | $25.60 | $25.60 | $25.60 | 0.00% | – |
| Dec 12, 2025 | $25.79 | $25.79 | $25.60 | $25.60 | -0.47% | 273 |
| Dec 11, 2025 | $25.67 | $25.78 | $25.67 | $25.72 | +0.08% | 946 |
| Dec 10, 2025 | $25.40 | $25.70 | $25.38 | $25.70 | +1.46% | 7,314 |
| Dec 9, 2025 | $25.34 | $25.34 | $25.26 | $25.33 | -0.04% | 3,143 |
| Dec 8, 2025 | $25.40 | $25.40 | $25.07 | $25.34 | -2.31% | 5,553 |
| Dec 5, 2025 | $25.84 | $25.94 | $25.80 | $25.94 | +0.54% | 609 |
| Dec 4, 2025 | $25.63 | $25.80 | $25.63 | $25.80 | +0.19% | 417 |
| Dec 3, 2025 | $25.61 | $26.00 | $25.61 | $25.75 | -0.16% | 1,414 |
| Dec 2, 2025 | $25.62 | $25.79 | $25.59 | $25.79 | +0.66% | 2,310 |
| Dec 1, 2025 | $25.55 | $25.62 | $25.55 | $25.62 | -0.04% | 336 |
| Nov 28, 2025 | $25.63 | $25.63 | $25.63 | $25.63 | 0.00% | – |
| Nov 26, 2025 | $25.40 | $25.66 | $25.40 | $25.63 | -1.12% | 1,742 |
| Nov 25, 2025 | $25.62 | $25.92 | $25.62 | $25.92 | +0.79% | 374 |
| Nov 24, 2025 | $25.62 | $25.96 | $25.62 | $25.72 | +0.18% | 778 |
| Nov 21, 2025 | $25.47 | $25.67 | $25.47 | $25.67 | +0.87% | 1,859 |
| Nov 20, 2025 | $25.75 | $25.75 | $25.01 | $25.45 | -1.96% | 4,023 |
| Nov 19, 2025 | $25.86 | $25.96 | $25.86 | $25.96 | +0.58% | 612 |
| Nov 18, 2025 | $25.87 | $25.91 | $25.81 | $25.81 | -0.23% | 12,124 |
| Nov 17, 2025 | $25.74 | $25.87 | $25.74 | $25.87 | +1.05% | 3,256 |
| Nov 14, 2025 | $25.60 | $25.67 | $25.59 | $25.60 | -0.12% | 1,781 |
| Nov 13, 2025 | $25.63 | $25.63 | $25.63 | $25.63 | +0.51% | 626 |
| Nov 12, 2025 | $25.36 | $25.61 | $25.36 | $25.50 | +0.08% | 2,520 |
| Nov 11, 2025 | $25.48 | $25.48 | $25.48 | $25.48 | 0.00% | – |
| Nov 10, 2025 | $25.35 | $25.49 | $25.35 | $25.48 | +0.08% | 2,178 |
| Nov 7, 2025 | $25.38 | $25.46 | $25.38 | $25.46 | +0.21% | 742 |
| Nov 6, 2025 | $25.41 | $25.41 | $25.41 | $25.41 | 0.00% | – |
| Nov 5, 2025 | $25.41 | $25.41 | $25.41 | $25.41 | 0.00% | – |
| Nov 4, 2025 | $25.50 | $25.50 | $25.35 | $25.41 | -0.01% | 1,681 |
| Nov 3, 2025 | $25.35 | $25.62 | $25.35 | $25.41 | -0.78% | 4,183 |
| Oct 31, 2025 | $25.63 | $25.63 | $25.61 | $25.61 | +0.90% | 1,059 |
| Oct 30, 2025 | $25.35 | $25.50 | $25.35 | $25.38 | -0.42% | 4,585 |
| Oct 29, 2025 | $25.52 | $25.52 | $25.40 | $25.49 | -0.12% | 2,874 |
| Oct 28, 2025 | $25.50 | $25.70 | $25.50 | $25.52 | +0.14% | 1,692 |
| Oct 27, 2025 | $25.49 | $25.49 | $25.49 | $25.49 | 0.00% | – |
| Oct 24, 2025 | $25.43 | $25.49 | $25.43 | $25.49 | +0.73% | 1,384 |
| Oct 23, 2025 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | – |
| Oct 22, 2025 | $25.30 | $25.40 | $25.28 | $25.30 | -0.59% | 7,713 |
| Oct 21, 2025 | $25.50 | $25.50 | $25.45 | $25.45 | 0.00% | 2,270 |
| Oct 20, 2025 | $25.50 | $25.50 | $25.35 | $25.45 | – | 4,084 |
Seasonality
GLOP.PC 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 | 4.0% | 1.5% | -4.1% | 7.8% | 2.6% | 0.6% | -0.4% | 3.5% | -1.5% | -0.3% | 4.8% | -0.8% |
| Months up | 5 of 8 | 6 of 8 | 6 of 8 | 2 of 8 | 8 of 8 | 5 of 8 | 3 of 8 | 8 of 8 | 6 of 8 | 2 of 8 | 5 of 7 | 6 of 8 |
| 2026 | 1.7% | -0.7% | 0.7% | 0.4% | 1.5% | 1.3% | 0.6% | 0.5% | -0.0% | 1.3% | ||
| 2025 | 1.3% | 0.9% | 2.0% | -0.3% | 0.7% | 2.4% | -1.0% | 2.1% | 1.4% | -1.2% | 0.1% | 1.7% |
| 2024 | 1.7% | 1.6% | 2.1% | -0.3% | 1.9% | 1.8% | -0.1% | 1.7% | 1.3% | -0.4% | 1.9% | 1.3% |
| 2023 | -0.8% | 2.7% | -4.5% | -6.9% | 1.6% | 5.1% | 5.4% | 2.5% | 1.1% | -1.6% | 0.8% | 5.9% |
| 2022 | -2.5% | 1.6% | 1.9% | -1.5% | 3.0% | -1.6% | -0.3% | 1.0% | 1.0% | -2.5% | -3.4% | 4.8% |
| 2021 | 19.3% | 13.9% | 12.9% | -2.3% | 8.8% | 6.1% | -7.0% | 9.9% | 1.8% | -0.6% | 3.7% | 1.6% |
| 2020 | -1.9% | -14.7% | -49.1% | 74.5% | 0.3% | -10.5% | -2.0% | 9.6% | -19.0% | -1.4% | 32.2% | -7.9% |
| 2019 | 13.3% | 6.6% | 1.0% | -1.5% | 2.9% | -0.2% | 1.3% | 0.6% | 0.4% | 4.4% | -1.6% | 1.4% |
| 2018 | -15.0% |