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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $25.47 | $25.55 | $25.03 | $25.53 | +1.30% | 48,870 |
| Sep 2026 | $25.66 | $25.90 | $25.10 | $25.20 | -2.31% | 47,321 |
| Aug 2026 | $25.50 | $25.95 | $25.50 | $25.80 | +0.51% | 36,628 |
| Jul 2026 | $25.54 | $25.89 | $25.37 | $25.67 | +0.57% | 25,892 |
| Jun 2026 | $25.69 | $25.89 | $25.22 | $25.53 | -0.99% | 38,592 |
| May 2026 | $25.50 | $25.96 | $25.27 | $25.78 | +1.50% | 64,529 |
| Apr 2026 | $25.30 | $25.67 | $25.17 | $25.40 | +0.40% | 62,120 |
| Mar 2026 | $25.69 | $26.01 | $25.24 | $25.30 | -1.56% | 109,292 |
| Feb 2026 | $25.89 | $25.89 | $25.15 | $25.70 | -0.72% | 108,329 |
| Jan 2026 | $25.45 | $25.89 | $25.40 | $25.89 | +1.71% | 17,388 |
| Dec 2025 | $25.55 | $26.00 | $25.07 | $25.45 | -0.70% | 35,409 |
| Nov 2025 | $25.35 | $25.96 | $25.01 | $25.63 | +0.08% | 38,479 |
| Oct 2025 | $25.88 | $26.26 | $25.28 | $25.61 | -1.17% | 60,993 |
| Sep 2025 | $26.38 | $26.55 | $25.77 | $25.91 | -1.06% | 49,261 |
| Aug 2025 | $25.85 | $26.44 | $25.75 | $26.19 | +2.11% | 51,759 |
| Jul 2025 | $25.75 | $26.30 | $25.50 | $25.65 | -0.96% | 40,308 |
| Jun 2025 | $25.90 | $26.21 | $25.41 | $25.90 | -0.02% | 31,903 |
| May 2025 | $25.25 | $26.19 | $25.25 | $25.90 | +0.73% | 50,717 |
| Apr 2025 | $25.80 | $25.87 | $23.97 | $25.72 | -0.32% | 121,275 |
| Mar 2025 | $25.95 | $26.16 | $25.25 | $25.80 | -0.46% | 74,289 |
| Feb 2025 | $25.67 | $25.95 | $25.27 | $25.92 | +0.86% | 132,022 |
| Jan 2025 | $25.30 | $25.70 | $25.15 | $25.70 | +1.34% | 57,227 |
| Dec 2024 | $25.65 | $25.91 | $24.60 | $25.36 | -1.32% | 114,018 |
| Nov 2024 | $25.17 | $26.50 | $25.11 | $25.70 | +1.86% | 126,367 |
| Oct 2024 | $25.33 | $25.60 | $25.07 | $25.23 | -0.43% | 90,562 |
| Sep 2024 | $25.72 | $25.96 | $25.10 | $25.34 | -1.44% | 53,792 |
| Aug 2024 | $25.28 | $25.74 | $25.10 | $25.71 | +1.70% | 87,236 |
| Jul 2024 | $25.30 | $25.43 | $25.22 | $25.28 | -0.08% | 86,396 |
| Jun 2024 | $25.64 | $25.89 | $25.07 | $25.30 | -0.96% | 64,906 |
| May 2024 | $25.06 | $25.63 | $25.06 | $25.55 | +1.94% | 47,878 |
| Apr 2024 | $25.22 | $25.46 | $24.58 | $25.06 | -0.29% | 71,753 |
| Mar 2024 | $25.14 | $25.39 | $24.90 | $25.13 | -0.03% | 92,195 |
| Feb 2024 | $24.65 | $25.14 | $24.65 | $25.14 | +1.58% | 78,085 |
| Jan 2024 | $24.35 | $24.90 | $24.11 | $24.75 | +1.68% | 73,522 |
| Dec 2023 | $23.53 | $24.35 | $23.41 | $24.34 | +3.57% | 75,281 |
| Nov 2023 | $23.35 | $23.61 | $23.00 | $23.50 | +0.77% | 80,600 |
| Oct 2023 | $23.61 | $24.14 | $23.00 | $23.32 | -1.65% | 80,357 |
| Sep 2023 | $24.10 | $24.49 | $23.27 | $23.71 | -1.10% | 89,158 |
| Aug 2023 | $23.96 | $24.02 | $23.05 | $23.98 | +2.54% | 66,754 |
| Jul 2023 | $22.30 | $24.46 | $22.19 | $23.38 | +5.37% | 123,846 |
| Jun 2023 | $21.80 | $22.20 | $21.35 | $22.19 | +2.59% | 92,962 |
| May 2023 | $21.35 | $21.63 | $20.50 | $21.63 | +1.60% | 66,827 |
| Apr 2023 | $22.88 | $23.47 | $19.99 | $21.29 | -6.87% | 198,248 |
| Mar 2023 | $24.45 | $24.52 | $22.50 | $22.86 | -6.58% | 114,665 |
| Feb 2023 | $23.71 | $24.50 | $23.12 | $24.47 | +2.73% | 79,938 |
| Jan 2023 | $23.92 | $24.50 | $23.01 | $23.82 | -0.79% | 111,398 |
| Dec 2022 | $23.35 | $24.61 | $23.35 | $24.01 | +2.47% | 114,295 |
| Nov 2022 | $24.20 | $25.00 | $21.99 | $23.43 | -3.38% | 260,627 |
| Oct 2022 | $24.90 | $25.06 | $23.24 | $24.25 | -2.45% | 125,271 |
| Sep 2022 | $25.44 | $25.48 | $24.77 | $24.86 | -1.11% | 284,119 |
| Aug 2022 | $24.88 | $25.48 | $24.75 | $25.14 | +1.03% | 96,627 |
| Jul 2022 | $24.96 | $25.25 | $24.50 | $24.88 | -0.31% | 92,793 |
| Jun 2022 | $25.73 | $26.10 | $24.90 | $24.96 | -3.63% | 128,351 |
| May 2022 | $25.12 | $25.97 | $25.12 | $25.90 | +2.98% | 120,657 |
| Apr 2022 | $25.60 | $25.66 | $25.02 | $25.15 | -1.53% | 68,849 |
| Mar 2022 | $25.60 | $25.81 | $24.85 | $25.54 | -0.23% | 304,927 |
| Feb 2022 | $25.13 | $26.00 | $25.13 | $25.60 | +1.63% | 97,994 |
| Jan 2022 | $25.90 | $25.90 | $24.55 | $25.19 | -2.53% | 165,102 |
| Dec 2021 | $25.73 | $25.92 | $25.54 | $25.84 | -0.52% | 242,881 |
| Nov 2021 | $25.04 | $25.98 | $25.01 | $25.98 | +3.71% | 281,805 |
| Oct 2021 | $25.18 | $25.18 | $24.70 | $25.05 | -0.60% | 222,969 |
| Sep 2021 | $25.30 | $25.50 | $24.78 | $25.20 | -0.32% | 202,690 |
| Aug 2021 | $23.01 | $25.30 | $23.01 | $25.28 | +9.87% | 382,498 |
| Jul 2021 | $24.87 | $25.50 | $22.80 | $23.01 | -7.03% | 427,150 |
| Jun 2021 | $24.00 | $24.85 | $23.51 | $24.75 | +3.82% | 420,669 |
| May 2021 | $21.95 | $23.96 | $21.95 | $23.84 | +8.76% | 362,486 |
| Apr 2021 | $22.50 | $23.05 | $20.85 | $21.92 | -2.31% | 388,946 |
| Mar 2021 | $20.65 | $22.49 | $20.41 | $22.44 | +10.05% | 400,348 |
| Feb 2021 | $18.00 | $21.54 | $18.00 | $20.39 | +13.91% | 437,972 |
| Jan 2021 | $15.35 | $18.46 | $15.00 | $17.90 | +19.33% | 384,833 |
| Dec 2020 | $16.80 | $17.55 | $14.66 | $15.00 | -10.71% | 611,841 |
| Nov 2020 | $12.90 | $17.70 | $12.37 | $16.80 | +32.18% | 548,492 |
| Oct 2020 | $13.12 | $14.38 | $12.51 | $12.71 | -1.40% | 292,256 |
| Sep 2020 | $16.47 | $16.74 | $12.06 | $12.89 | -21.64% | 331,666 |
| Aug 2020 | $14.89 | $17.32 | $14.86 | $16.45 | +9.59% | 300,990 |
| Jul 2020 | $15.30 | $16.30 | $13.40 | $15.01 | -1.96% | 284,864 |
| Jun 2020 | $17.60 | $18.61 | $15.20 | $15.31 | -13.01% | 516,067 |
| May 2020 | $17.10 | $18.14 | $14.71 | $17.60 | +0.34% | 414,424 |
| Apr 2020 | $10.00 | $17.90 | $8.26 | $17.54 | +74.53% | 624,519 |
| Mar 2020 | $20.75 | $21.65 | $5.23 | $10.05 | -50.42% | 1,344,700 |
| Feb 2020 | $23.80 | $24.40 | $19.61 | $20.27 | -14.65% | 1,796,347 |
| Jan 2020 | $24.44 | $25.06 | $23.20 | $23.75 | -1.90% | 1,022,853 |
| Dec 2019 | $24.30 | $24.50 | $23.92 | $24.21 | -0.78% | 510,366 |
| Nov 2019 | $24.80 | $24.90 | $23.51 | $24.40 | -1.57% | 782,235 |
| Oct 2019 | $23.75 | $24.86 | $23.63 | $24.79 | +4.38% | 482,174 |
| Sep 2019 | $24.20 | $24.34 | $23.70 | $23.75 | -1.82% | 441,228 |
| Aug 2019 | $24.03 | $24.38 | $23.54 | $24.19 | +0.62% | 513,813 |
| Jul 2019 | $23.70 | $24.23 | $23.55 | $24.04 | +1.27% | 841,904 |
| Jun 2019 | $24.35 | $24.37 | $23.47 | $23.74 | -2.43% | 347,876 |
| May 2019 | $23.70 | $24.39 | $23.60 | $24.33 | +2.88% | 206,824 |
| Apr 2019 | $24.16 | $24.37 | $23.30 | $23.65 | -1.50% | 522,086 |
| Mar 2019 | $24.49 | $24.82 | $23.30 | $24.01 | -1.88% | 508,645 |
| Feb 2019 | $23.00 | $24.50 | $22.75 | $24.47 | +6.58% | 438,309 |
| Jan 2019 | $19.80 | $23.26 | $19.80 | $22.96 | +13.27% | 602,595 |
| Dec 2018 | $24.29 | $24.29 | $18.16 | $20.27 | -14.97% | 1,154,651 |
| Nov 2018 | $24.82 | $24.82 | $23.77 | $23.84 | – | 3,308,399 |
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% |