GasLog Partners LP (GLOP-PB) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in GasLog Partners LP (GLOP-PB) since IPO date, it would be worth $2,259.42 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,662.15, while $1000 invested 1 year ago would be worth $1,047.97. This corresponds to total returns of 125.94%, 66.22%, 4.8%, respectively, with annualized returns of 9.92%, 10.7%, 4.8%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 25.74 | 25.78 | 25.78 | 25.94 | 25.74 | 2,784 |
| August 20, 2026 | 25.78 | 25.86 | 25.86 | 25.99 | 25.73 | 8,486 |
| August 19, 2026 | 26 | 25.9 | 25.9 | 26 | 25.9 | 944 |
| August 18, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 324 |
| August 17, 2026 | 25.88 | 26.04 | 26.04 | 26.05 | 25.88 | 2,595 |
| August 14, 2026 | 26 | 26 | 26 | 26.05 | 26 | 1,119 |
| August 13, 2026 | 26.04 | 26 | 26 | 26.05 | 26 | 2,096 |
| August 12, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 345 |
| August 11, 2026 | 25.88 | 25.85 | 25.85 | 26.05 | 25.8 | 6,923 |
| August 10, 2026 | 26.03 | 26.06 | 26.06 | 26.12 | 25.93 | 922 |
| August 07, 2026 | 26.04 | 26.1 | 26.1 | 26.14 | 25.96 | 2,389 |
| August 06, 2026 | 26 | 25.92 | 25.92 | 26 | 25.92 | 3,353 |
| August 05, 2026 | 26.14 | 25.9 | 25.9 | 26.14 | 25.9 | 2,183 |
| August 04, 2026 | 26 | 25.96 | 25.96 | 26.15 | 25.96 | 6,999 |
| August 03, 2026 | 25.92 | 25.83 | 25.83 | 25.92 | 25.83 | 1,742 |
| July 31, 2026 | 25.9 | 25.81 | 25.81 | 25.98 | 25.8 | 4,197 |
| July 30, 2026 | 25.9 | 25.86 | 25.86 | 25.9 | 25.8 | 2,524 |
| July 29, 2026 | 25.85 | 25.81 | 25.81 | 25.85 | 25.8 | 2,721 |
| July 28, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 217 |
| July 27, 2026 | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | 1,667 |
| July 23, 2026 | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 1,275 |
| July 22, 2026 | 25.9 | 25.8 | 25.8 | 25.9 | 25.8 | 634 |
| July 21, 2026 | 25.96 | 25.9 | 25.9 | 25.96 | 25.9 | 575 |
| July 20, 2026 | 25.81 | 25.9 | 25.9 | 25.9 | 25.81 | 411 |
| July 17, 2026 | 25.92 | 25.84 | 25.84 | 25.94 | 25.83 | 1,689 |
| July 16, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 2,256 |
| July 15, 2026 | 26 | 25.98 | 25.98 | 26 | 25.98 | 2,260 |
| July 14, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 460 |
| July 13, 2026 | 25.73 | 25.86 | 25.86 | 25.99 | 25.73 | 2,098 |
| July 10, 2026 | 25.98 | 25.95 | 25.95 | 25.98 | 25.95 | 360 |
| July 09, 2026 | 25.61 | 25.99 | 25.99 | 25.99 | 25.61 | 1,590 |
| July 08, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 2,620 |
| July 07, 2026 | 26.17 | 25.8 | 25.8 | 26.17 | 25.8 | 2,620 |
| July 06, 2026 | 25.95 | 26.02 | 26.02 | 26.16 | 25.89 | 5,451 |
| July 02, 2026 | 25.84 | 25.89 | 25.89 | 25.95 | 25.8 | 6,188 |
| July 01, 2026 | 25.65 | 25.75 | 25.75 | 25.97 | 25.65 | 2,911 |
| June 30, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 711 |
| June 29, 2026 | 25.79 | 25.63 | 25.63 | 25.79 | 25.63 | 436 |
| June 26, 2026 | 25.66 | 25.68 | 25.68 | 25.75 | 25.65 | 1,047 |
| June 25, 2026 | 25.64 | 25.7 | 25.7 | 25.7 | 25.64 | 656 |
| June 24, 2026 | 25.66 | 25.7 | 25.7 | 25.7 | 25.65 | 931 |
| June 23, 2026 | 25.64 | 25.66 | 25.66 | 25.66 | 25.64 | 323 |
| June 22, 2026 | 25.72 | 25.7 | 25.7 | 25.9 | 25.65 | 702 |
| June 18, 2026 | 26.14 | 25.86 | 25.86 | 26.14 | 25.72 | 611 |
| June 17, 2026 | 25.75 | 25.76 | 25.76 | 25.81 | 25.7 | 4,167 |
| June 16, 2026 | 25.64 | 25.7 | 25.7 | 25.7 | 25.64 | 3,315 |
| June 15, 2026 | 25.74 | 25.63 | 25.63 | 25.75 | 25.6 | 9,268 |
| June 12, 2026 | 25.4 | 25.6 | 25.6 | 25.6 | 25.4 | 3,810 |
| June 11, 2026 | 25.39 | 25.59 | 25.59 | 25.59 | 25.39 | 1,501 |
| June 10, 2026 | 25.5 | 25.4 | 25.4 | 25.5 | 25.37 | 4,828 |
| June 09, 2026 | 25.57 | 25.59 | 25.59 | 25.59 | 25.38 | 4,935 |
| June 08, 2026 | 25.48 | 25.66 | 25.66 | 25.66 | 25.25 | 3,405 |
| June 05, 2026 | 26 | 25.75 | 25.75 | 26 | 25.66 | 2,053 |
| June 04, 2026 | 25.91 | 25.91 | 25.91 | 25.96 | 25.9 | 4,764 |
| June 03, 2026 | 25.75 | 25.87 | 25.87 | 25.87 | 25.75 | 2,301 |
| June 02, 2026 | 25.7 | 25.66 | 25.66 | 25.79 | 25.64 | 2,775 |
| June 01, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.7 | 2,515 |
| May 29, 2026 | 25.52 | 25.75 | 25.75 | 25.84 | 25.5 | 2,384 |
| May 28, 2026 | 25.8 | 25.6 | 25.6 | 25.85 | 25.6 | 1,135 |
| May 27, 2026 | 25.85 | 25.75 | 25.75 | 25.85 | 25.62 | 1,325 |