NYSE · GLOP$A · preferred stock
GasLog Partners LP 8.625% Series A Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units (GLOP$A) stock price history
Every NYSE trading session of GasLog Partners LP 8.625% Series A Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units from May 10, 2017 to Oct 30, 2026: 2,159 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GLOP$A adjusted close, 2017 to 2026
- $25.57
- All time high, 2026
- $25.97
- 52 week high, $23.20 low
- 2,159
- Daily sessions since 2017
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
GLOP$A key facts
- GasLog Partners LP 8.625% Series A Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units (GLOP$A) closed at $25.15 on Oct 30, 2026 on NYSE.
- GLOP$A's all time high close is $25.57, set on Sep 14, 2026; its all time low close is $4.28 on Mar 18, 2020.
- GLOP$A's 52 week range is $23.20 to $25.97.
- GLOP$A returned +6.8% over the year to Oct 30, 2026 and +39.0% over five years.
- Since May 10, 2017 GLOP$A returned +116%, +8.5% a year compounded.
- GLOP$A's deepest drawdown was -71.5% from Jan 17, 2020 to Mar 18, 2020.
- DataCedar holds 2,159 daily sessions of GLOP$A history from May 10, 2017, adjusted for splits and dividends, served by the API under a key.
GLOP$A price chart, 2017 to 2026
GLOP$A returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.7% |
| 3 months | +0.8% |
| 6 months | +2.1% |
| Year to date | +4.5% |
| 1 year | +6.8% |
| 3 years | +35.6% |
| 5 years | +39.0% |
| 10 years | n/a |
| Since May 10, 2017 | +116.2% |
| Compound annual growth, 9.5 years | +8.5% |
GLOP$A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.57 on Sep 14, 2026
- All time low close
- $4.28 on Mar 18, 2020
- 52 week high
- $25.97 on Sep 15, 2026
- 52 week low
- $23.20 on Nov 21, 2025
- Deepest drawdown
- -71.5% from Jan 17, 2020 to Mar 18, 2020, recovered Mar 26, 2021
- Best single session
- +40.7% on Mar 13, 2020
- Worst single session
- -41.7% on Mar 12, 2020
- Volatility, 1 year annualised
- 7.3%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2017
- 2.2×
- Best calendar year
- 2021, +80%
- Worst calendar year
- 2020, -29%
GLOP$A price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on May 10, 2017; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.02 | $25.97 | $23.88 | $25.15 | +4.7% | 922.3K | 209 |
| 2025 | $21.77 | $24.25 | $20.93 | $24.03 | +11.1% | 1.3M | 250 |
| 2024 | $20.43 | $22.95 | $20.42 | $21.62 | +16.6% | 801.5K | 147 |
| 2023 | $18.78 | $19.67 | $14.75 | $18.55 | -0.9% | 1.3M | 132 |
| 2022 | $18.77 | $19.66 | $16.71 | $18.73 | +0.1% | 3.1M | 251 |
| 2021 | $10.73 | $18.82 | $10.49 | $18.70 | +79.7% | 4.4M | 251 |
| 2020 | $14.70 | $15.06 | $3.80 | $10.41 | -29.0% | 8.3M | 253 |
| 2019 | $11.71 | $14.84 | $11.24 | $14.66 | +26.4% | 6M | 252 |
| 2018 | $12.77 | $13.62 | $9.96 | $11.60 | -9.0% | 5.1M | 251 |
| 2017 | $11.64 | $13.03 | $11.61 | $12.75 | n/a | 9M | 163 |
GLOP$A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $25.15 | -0.7% |
| September 2026 | $25.32 | +1.0% |
| August 2026 | $25.08 | +0.7% |
| July 2026 | $24.91 | -0.6% |
| June 2026 | $25.06 | +1.3% |
| May 2026 | $24.73 | +0.4% |
| April 2026 | $24.64 | +0.0% |
| March 2026 | $24.63 | +1.1% |
| February 2026 | $24.37 | +1.2% |
| January 2026 | $24.08 | +0.2% |
| December 2025 | $24.03 | +2.5% |
| November 2025 | $23.44 | -0.4% |
About the GLOP$A data
Daily bars. 2,159 sessions from May 10, 2017 to Oct 30, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 10, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AGLOP%24A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- GLED GalaxyEdge Acquisition Corp
- GLED.R GalaxyEdge Acquisition Corporation Rights to receive one-fourth (1/4) of one ordinary share
- GLED.U GalaxyEdge Acquisition Corporation Units, each consisting of one Ordinary Share and one Right entitling the holder to receive 1/4th of one ordinary share
- GLOB Globant S.A.
- GLOP$B GasLog Partners LP 8.200% Series B Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units
- GLOP$C GasLog Partners LP 8.500% Series C Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units
- GLP Global Partners LP
- GLP$B Global Partners LP 9.50% Series B Fixed Rate Cumulative Redeemable Perpetual Preferred Units representing limited partner interests
Common questions
GLOP$A share price history
