GasLog Partners LP
GLOP-PANYSEEnergy● Active
$25.59
$-0.17(-0.66%)
Market Cap$410376620
P/E Ratio—
52W High$26.2
52W Low$25.07
GasLog Partners LP（GLOP-PA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
glop-pa · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$27.15
Sep 25, 2024
-5.7% from here
5-Year Low5Y
$18.65
Apr 11, 2023
+37.2% from low
IPO Priceadj.
$23.30
Jul 21, 2023
+9.8% since IPO
1 Year Ago
$25.60
Jun 9, 2025
-0.0% in 1Y
5 Years Ago
$24.50
Jun 8, 2021
+4.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GLOP-PA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $25.65 | $25.65 | $25.53 | $25.59 | $25.59 | 5K | -0.23% |
| Jun 5, 2026 | $25.76 | $25.77 | $25.75 | $25.76 | $25.76 | 4K | +0.00% |
| Jun 4, 2026 | $25.75 | $25.77 | $25.74 | $25.77 | $25.77 | 6K | +0.08% |
| Jun 3, 2026 | $25.70 | $25.77 | $25.70 | $25.77 | $25.77 | 5K | +0.27% |
| Jun 2, 2026 | $25.68 | $25.77 | $25.62 | $25.75 | $25.75 | 5K | +0.27% |
| Jun 1, 2026 | $25.74 | $25.75 | $25.64 | $25.74 | $25.74 | 3K | +0.00% |
| May 29, 2026 | $25.69 | $25.80 | $25.69 | $25.80 | $25.80 | 2K | +0.43% |
| May 28, 2026 | $25.66 | $25.80 | $25.65 | $25.69 | $25.69 | 3K | +0.12% |
| May 27, 2026 | $25.70 | $25.70 | $25.69 | $25.69 | $25.69 | 1K | -0.04% |
| May 26, 2026 | $25.80 | $25.80 | $25.70 | $25.70 | $25.70 | 0K | -0.39% |
| May 22, 2026 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0K | +0.00% |
| May 21, 2026 | $25.66 | $25.75 | $25.66 | $25.70 | $25.70 | 2K | +0.16% |
| May 20, 2026 | $25.60 | $25.81 | $25.60 | $25.81 | $25.81 | 1K | +0.82% |
| May 19, 2026 | $25.50 | $25.60 | $25.50 | $25.60 | $25.60 | 4K | +0.39% |
| May 18, 2026 | $25.56 | $25.61 | $25.50 | $25.50 | $25.50 | 2K | -0.23% |
| May 15, 2026 | $25.56 | $25.58 | $25.56 | $25.56 | $25.56 | 1K | +0.00% |
| May 14, 2026 | $25.57 | $25.72 | $25.57 | $25.72 | $25.72 | 5K | +0.59% |
| May 13, 2026 | $25.99 | $25.99 | $25.65 | $25.65 | $25.65 | 4K | -1.31% |
| May 12, 2026 | $25.65 | $25.72 | $25.61 | $25.64 | $25.64 | 3K | -0.04% |
| May 11, 2026 | $25.88 | $25.88 | $25.63 | $25.76 | $25.76 | 1K | -0.46% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · GLOP-PA
Jan 1 → Dec 31 · 6 years2026-0.4%$25.70 → $25.59
-0.4%
2025+1.6%$25.20 → $25.60
+1.6%
2024+2.7%$24.38 → $25.05
+2.7%
2023+0.5%$24.28 → $24.39
+0.5%
2022-8.4%$26.42 → $24.21
-8.4%
2021+8.0%$24.38 → $26.33
+8.0%
Best Year2021 · +8.0%
Worst Year2022 · -8.4%
Positive Years4 / 6
Avg Annual Return+0.7%
6Y Total Return+5.0%
6Y CAGR~+0.8% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in GLOP-PA?
If you invested $1,000 in GLOP-PA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,098
Total Return+9.8%
CAGR~+3.2% / yr
Profit+$98
Based on Jul 21, 2023 · $23.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
GasLog Partners LP（GLOP-PA）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $25.59。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GLOP-PA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GLOP-PA 历史股价FMP 日线复权 OHLCV