GasLog Partners LP (GLOP-PB) NYSE
25.66
-0.08(-0.31%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.66
-0.08(-0.31%)
Currency In USD
If you invested $1000 in GasLog Partners LP (GLOP-PB) since IPO date, it would be worth $2,248.9 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,791.9, while $1000 invested 1 year ago would be worth $1,094.24. This corresponds to total returns of 124.89%, 79.19%, 9.42%, respectively, with annualized returns of 10.13%, 12.37%, 9.42%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 25.73 | 25.85 | 25.85 | 25.85 | 25.5 | 3,143 |
| May 22, 2026 | 25.6 | 25.74 | 25.74 | 25.76 | 25.59 | 6,010 |
| May 21, 2026 | 25.65 | 25.66 | 25.66 | 25.75 | 25.61 | 2,469 |
| May 20, 2026 | 25.82 | 25.6 | 25.6 | 25.83 | 25.6 | 9,631 |
| May 19, 2026 | 25.6 | 25.83 | 25.83 | 25.84 | 25.53 | 9,691 |
| May 18, 2026 | 25.6 | 25.7 | 25.7 | 25.88 | 25.6 | 1,193 |
| May 15, 2026 | 25.7 | 25.6 | 25.6 | 25.7 | 25.6 | 514 |
| May 14, 2026 | 25.69 | 25.63 | 25.63 | 25.69 | 25.6 | 2,228 |
| May 13, 2026 | 25.7 | 25.67 | 25.67 | 25.72 | 25.67 | 3,604 |
| May 12, 2026 | 25.74 | 25.72 | 25.72 | 25.75 | 25.68 | 4,128 |
| May 11, 2026 | 25.9 | 25.85 | 25.85 | 25.9 | 25.71 | 662 |
| May 08, 2026 | 25.75 | 25.82 | 25.82 | 25.82 | 25.71 | 1,692 |
| May 07, 2026 | 25.85 | 25.89 | 25.89 | 25.89 | 25.66 | 2,111 |
| May 06, 2026 | 25.92 | 25.84 | 25.84 | 25.92 | 25.66 | 2,679 |
| May 05, 2026 | 25.65 | 25.81 | 25.81 | 25.85 | 25.65 | 1,454 |
| May 04, 2026 | 25.56 | 25.7 | 25.7 | 25.76 | 25.56 | 2,342 |
| May 01, 2026 | 25.56 | 25.56 | 25.56 | 25.75 | 25.56 | 1,883 |
| April 30, 2026 | 25.69 | 25.55 | 25.55 | 25.73 | 25.45 | 3,746 |
| April 29, 2026 | 25.63 | 25.51 | 25.51 | 25.84 | 25.51 | 2,054 |
| April 28, 2026 | 25.69 | 25.71 | 25.71 | 25.77 | 25.45 | 10,388 |
| April 27, 2026 | 25.74 | 25.5 | 25.5 | 25.74 | 25.4 | 4,515 |
| April 24, 2026 | 25.56 | 25.64 | 25.64 | 25.8 | 25.51 | 9,909 |
| April 23, 2026 | 25.62 | 25.6 | 25.6 | 25.92 | 25.57 | 5,276 |
| April 22, 2026 | 25.66 | 25.5 | 25.5 | 25.83 | 25.5 | 3,798 |
| April 21, 2026 | 25.69 | 25.72 | 25.72 | 25.86 | 25.41 | 17,579 |
| April 20, 2026 | 25.6 | 25.86 | 25.86 | 25.94 | 25.6 | 6,222 |
| April 17, 2026 | 26 | 25.6 | 25.6 | 26 | 25.6 | 13,109 |
| April 16, 2026 | 25.88 | 26 | 26 | 26 | 25.88 | 1,365 |
| April 15, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 336 |
| April 14, 2026 | 25.99 | 26.02 | 26.02 | 26.02 | 25.81 | 2,488 |
| April 13, 2026 | 25.78 | 26.07 | 26.07 | 26.07 | 25.78 | 1,249 |
| April 10, 2026 | 25.77 | 25.85 | 25.85 | 25.85 | 25.77 | 11,573 |
| April 09, 2026 | 26 | 25.87 | 25.87 | 26 | 25.84 | 11,573 |
| April 08, 2026 | 25.77 | 26 | 26 | 26.09 | 25.77 | 4,002 |
| April 07, 2026 | 26.22 | 25.71 | 25.71 | 26.22 | 25.71 | 2,640 |
| April 06, 2026 | 25.8 | 26.22 | 26.22 | 26.22 | 25.8 | 727 |
| April 02, 2026 | 25.65 | 25.77 | 25.77 | 25.9 | 25.65 | 1,762 |
| April 01, 2026 | 25.9 | 26 | 26 | 26 | 25.75 | 1,261 |
| March 31, 2026 | 25.89 | 25.9 | 25.9 | 25.95 | 25.64 | 1,482 |
| March 30, 2026 | 25.6 | 26.23 | 26.23 | 26.23 | 25.6 | 446 |
| March 27, 2026 | 25.83 | 25.6 | 25.6 | 25.83 | 25.6 | 1,278 |
| March 26, 2026 | 25.83 | 25.83 | 25.83 | 25.92 | 25.83 | 1,512 |
| March 25, 2026 | 26.11 | 25.91 | 25.91 | 26.12 | 25.91 | 2,522 |
| March 24, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 504 |
| March 23, 2026 | 25.87 | 25.95 | 25.95 | 26.3 | 25.71 | 6,713 |
| March 20, 2026 | 25.75 | 25.77 | 25.77 | 25.9 | 25.5 | 6,457 |
| March 19, 2026 | 25.9 | 25.75 | 25.75 | 26.09 | 25.71 | 2,153 |
| March 18, 2026 | 25.92 | 25.75 | 25.75 | 25.92 | 25.75 | 1,042 |
| March 17, 2026 | 25.81 | 25.9 | 25.9 | 26.1 | 25.8 | 2,291 |
| March 16, 2026 | 25.85 | 25.9 | 25.9 | 25.99 | 25.85 | 2,396 |
| March 13, 2026 | 26.1 | 26.02 | 26.02 | 26.1 | 25.71 | 8,819 |
| March 12, 2026 | 26.01 | 26.1 | 26.1 | 26.1 | 26 | 1,465 |
| March 11, 2026 | 26.02 | 26.06 | 26.06 | 26.07 | 25.91 | 3,250 |
| March 10, 2026 | 25.8 | 25.96 | 25.96 | 25.96 | 25.75 | 8,387 |
| March 09, 2026 | 25.73 | 25.84 | 25.84 | 25.98 | 25.73 | 6,831 |