GasLog Partners LP (GLOP-PC) NYSE
25.65
-0.15(-0.58%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.65
-0.15(-0.58%)
Currency In USD
If you invested $1000 in GasLog Partners LP (GLOP-PC) since IPO date, it would be worth $2,087.06 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,677.57, while $1000 invested 1 year ago would be worth $1,085.94. This corresponds to total returns of 108.71%, 67.76%, 8.59%, respectively, with annualized returns of 10.21%, 10.89%, 8.59%.
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 | 25.89 | 25.68 | 25.68 | 25.89 | 25.68 | 2,358 |
| June 01, 2026 | 25.69 | 25.8 | 25.8 | 25.8 | 25.69 | 960 |
| May 29, 2026 | 25.62 | 25.78 | 25.78 | 25.78 | 25.6 | 3,122 |
| May 28, 2026 | 25.62 | 25.62 | 25.62 | 25.78 | 25.62 | 841 |
| May 27, 2026 | 25.5 | 25.83 | 25.83 | 25.83 | 25.5 | 2,787 |
| May 26, 2026 | 25.68 | 25.42 | 25.42 | 25.68 | 25.4 | 4,939 |
| May 22, 2026 | 25.55 | 25.68 | 25.68 | 25.96 | 25.52 | 12,104 |
| May 21, 2026 | 25.61 | 25.6 | 25.6 | 25.65 | 25.52 | 1,690 |
| May 20, 2026 | 25.5 | 25.7 | 25.7 | 25.8 | 25.44 | 11,953 |
| May 19, 2026 | 25.65 | 25.5 | 25.5 | 25.67 | 25.38 | 3,322 |
| May 18, 2026 | 25.5 | 25.6 | 25.6 | 25.6 | 25.5 | 681 |
| May 15, 2026 | 25.39 | 25.77 | 25.77 | 25.77 | 25.39 | 1,756 |
| May 14, 2026 | 25.6 | 25.6 | 25.6 | 25.69 | 25.6 | 2,328 |
| May 13, 2026 | 25.6 | 25.6 | 25.6 | 25.6 | 25.6 | 1,668 |
| May 12, 2026 | 25.69 | 25.6 | 25.6 | 25.69 | 25.6 | 5,546 |
| May 11, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 1,594 |
| May 08, 2026 | 25.69 | 25.55 | 25.55 | 25.69 | 25.55 | 548 |
| May 07, 2026 | 25.6 | 25.69 | 25.69 | 25.69 | 25.6 | 2,607 |
| May 06, 2026 | 25.74 | 25.64 | 25.64 | 25.74 | 25.58 | 1,176 |
| May 05, 2026 | 25.56 | 25.61 | 25.61 | 25.7 | 25.27 | 2,548 |
| May 04, 2026 | 25.58 | 25.65 | 25.65 | 25.65 | 25.58 | 1,966 |
| May 01, 2026 | 25.5 | 25.53 | 25.53 | 25.53 | 25.5 | 1,173 |
| April 30, 2026 | 25.38 | 25.4 | 25.4 | 25.6 | 25.38 | 2,790 |
| April 29, 2026 | 25.3 | 25.35 | 25.35 | 25.38 | 25.3 | 1,635 |
| April 28, 2026 | 25.58 | 25.4 | 25.4 | 25.58 | 25.34 | 7,190 |
| April 27, 2026 | 25.49 | 25.48 | 25.48 | 25.49 | 25.41 | 658 |
| April 24, 2026 | 25.49 | 25.48 | 25.48 | 25.49 | 25.45 | 805 |
| April 23, 2026 | 25.44 | 25.41 | 25.41 | 25.45 | 25.41 | 762 |
| April 22, 2026 | 25.39 | 25.6 | 25.6 | 25.6 | 25.31 | 16,893 |
| April 21, 2026 | 25.4 | 25.4 | 25.4 | 25.44 | 25.28 | 4,205 |
| April 20, 2026 | 25.64 | 25.45 | 25.45 | 25.67 | 25.45 | 3,990 |
| April 17, 2026 | 25.6 | 25.6 | 25.6 | 25.65 | 25.6 | 1,001 |
| April 16, 2026 | 25.58 | 25.6 | 25.6 | 25.6 | 25.58 | 824 |
| April 15, 2026 | 25.5 | 25.52 | 25.52 | 25.52 | 25.5 | 2,246 |
| April 14, 2026 | 25.45 | 25.59 | 25.59 | 25.59 | 25.45 | 3,316 |
| April 13, 2026 | 25.37 | 25.45 | 25.45 | 25.45 | 25.37 | 399 |
| April 10, 2026 | 25.26 | 25.37 | 25.37 | 25.38 | 25.26 | 2,248 |
| April 09, 2026 | 25.52 | 25.2 | 25.2 | 25.59 | 25.2 | 2,948 |
| April 08, 2026 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 374 |
| April 07, 2026 | 25.41 | 25.6 | 25.6 | 25.6 | 25.41 | 1,086 |
| April 06, 2026 | 25.5 | 25.38 | 25.38 | 25.5 | 25.35 | 3,729 |
| April 02, 2026 | 25.27 | 25.36 | 25.36 | 25.45 | 25.17 | 4,514 |
| April 01, 2026 | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | 518 |
| March 31, 2026 | 25.85 | 25.3 | 25.3 | 25.85 | 25.3 | 2,800 |
| March 30, 2026 | 25.41 | 25.39 | 25.39 | 25.75 | 25.39 | 2,620 |
| March 27, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 114 |
| March 26, 2026 | 25.33 | 25.62 | 25.62 | 25.62 | 25.33 | 777 |
| March 25, 2026 | 25.5 | 25.6 | 25.6 | 25.6 | 25.37 | 3,676 |
| March 24, 2026 | 25.65 | 25.45 | 25.45 | 25.65 | 25.37 | 1,837 |
| March 23, 2026 | 25.32 | 25.35 | 25.35 | 25.67 | 25.32 | 4,665 |
| March 20, 2026 | 25.38 | 25.32 | 25.32 | 25.38 | 25.32 | 394 |
| March 19, 2026 | 25.89 | 25.59 | 25.59 | 25.89 | 25.41 | 2,148 |
| March 18, 2026 | 25.4 | 25.48 | 25.48 | 25.65 | 25.4 | 2,572 |
| March 17, 2026 | 25.75 | 25.64 | 25.64 | 25.8 | 25.64 | 3,775 |
| March 16, 2026 | 25.66 | 25.65 | 25.65 | 25.75 | 25.63 | 4,673 |
| March 13, 2026 | 26.01 | 25.76 | 25.76 | 26.01 | 25.57 | 3,864 |
| March 12, 2026 | 25.9 | 25.85 | 25.85 | 25.92 | 25.7 | 4,799 |
| March 11, 2026 | 25.85 | 25.86 | 25.86 | 25.86 | 25.71 | 15,765 |
| March 10, 2026 | 25.7 | 25.85 | 25.85 | 25.97 | 25.62 | 11,912 |
| March 09, 2026 | 25.44 | 25.6 | 25.6 | 25.68 | 25.24 | 20,590 |