NYSE - Delayed Quote USD

GasLog Partners LP (GLOP-PA)

24.85 +0.05 (+0.20%)
At close: April 26 at 3:44 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 24.62 24.90 24.62 24.85 24.85 1,379
Apr 25, 2024 24.80 24.80 24.61 24.80 24.80 3,683
Apr 24, 2024 24.64 24.90 24.64 24.80 24.80 3,989
Apr 23, 2024 24.80 24.90 24.69 24.90 24.90 11,257
Apr 22, 2024 24.79 24.80 24.50 24.80 24.80 8,961
Apr 19, 2024 24.43 24.50 24.33 24.50 24.50 2,741
Apr 18, 2024 24.56 24.70 24.25 24.25 24.25 15,810
Apr 17, 2024 24.80 24.80 24.69 24.70 24.70 9,212
Apr 16, 2024 24.96 24.96 24.75 24.75 24.75 9,475
Apr 15, 2024 24.95 24.95 24.83 24.86 24.86 3,528
Apr 12, 2024 24.80 25.05 24.80 24.90 24.90 2,593
Apr 11, 2024 24.75 24.98 24.63 24.92 24.92 11,722
Apr 10, 2024 24.98 24.98 24.70 24.88 24.88 3,151
Apr 9, 2024 24.97 25.00 24.97 24.98 24.98 1,725
Apr 8, 2024 24.70 24.75 24.50 24.74 24.74 5,662
Apr 5, 2024 25.14 25.14 24.75 24.75 24.75 14,114
Apr 4, 2024 24.54 25.06 24.54 24.90 24.90 2,171
Apr 3, 2024 24.95 25.14 24.95 24.98 24.98 3,827
Apr 2, 2024 24.92 25.07 24.86 24.95 24.95 1,940
Apr 1, 2024 24.86 24.92 24.86 24.92 24.92 2,496
Mar 28, 2024 24.90 24.92 24.70 24.75 24.75 4,165
Mar 27, 2024 24.90 24.95 24.90 24.93 24.93 2,905
Mar 26, 2024 24.90 24.95 24.89 24.91 24.91 3,831
Mar 25, 2024 24.86 24.99 24.85 24.86 24.86 5,517
Mar 22, 2024 24.77 24.98 24.77 24.86 24.86 5,882
Mar 21, 2024 24.80 24.90 24.77 24.77 24.77 7,686
Mar 20, 2024 24.90 25.02 24.75 24.75 24.75 8,079
Mar 19, 2024 24.80 25.02 24.80 24.89 24.89 9,090
Mar 18, 2024 24.75 24.90 24.69 24.75 24.75 14,739
Mar 15, 2024 24.73 24.75 24.55 24.65 24.65 8,429
Mar 14, 2024 24.54 24.80 24.54 24.72 24.72 3,553
Mar 13, 2024 24.75 24.82 24.54 24.54 24.54 10,524
Mar 12, 2024 24.60 24.83 24.60 24.72 24.72 3,788
Mar 11, 2024 24.67 24.70 24.60 24.67 24.67 6,575
Mar 8, 2024 24.55 24.67 24.55 24.67 24.67 6,409
Mar 7, 2024 0.54 Dividend
Mar 7, 2024 24.88 24.88 24.55 24.55 24.55 10,596
Mar 6, 2024 25.14 25.15 25.00 25.09 24.55 4,876
Mar 5, 2024 25.08 25.11 25.06 25.11 24.57 3,122
Mar 4, 2024 24.92 25.05 24.92 25.01 24.47 14,311
Mar 1, 2024 24.88 24.92 24.88 24.89 24.36 1,768
Feb 29, 2024 24.90 24.91 24.81 24.84 24.31 4,562
Feb 28, 2024 24.73 24.85 24.59 24.82 24.29 3,941
Feb 27, 2024 24.84 24.89 24.80 24.84 24.31 4,991
Feb 26, 2024 24.80 24.88 24.76 24.80 24.27 7,812
Feb 23, 2024 24.85 24.87 24.80 24.87 24.34 5,792
Feb 22, 2024 24.76 24.80 24.76 24.80 24.27 3,845
Feb 21, 2024 24.66 24.75 24.66 24.75 24.22 5,989
Feb 20, 2024 24.65 24.65 24.55 24.65 24.12 2,974
Feb 16, 2024 24.50 24.65 24.50 24.63 24.10 7,037
Feb 15, 2024 24.57 24.60 24.55 24.59 24.06 2,943
Feb 14, 2024 24.49 24.60 24.31 24.60 24.07 2,805
Feb 13, 2024 24.33 24.39 24.01 24.27 23.75 6,038
Feb 12, 2024 24.50 24.63 24.29 24.46 23.93 7,172
Feb 9, 2024 24.47 24.62 24.44 24.47 23.94 6,863
Feb 8, 2024 24.48 24.48 24.32 24.32 23.80 5,171
Feb 7, 2024 24.15 24.68 24.01 24.55 24.02 14,415
Feb 6, 2024 24.19 24.23 23.95 24.07 23.55 12,275
Feb 5, 2024 24.22 24.22 23.99 24.12 23.60 10,095
Feb 2, 2024 24.15 24.28 24.05 24.20 23.68 3,013
Feb 1, 2024 24.35 24.50 24.10 24.15 23.63 11,908
Jan 31, 2024 24.31 24.41 24.12 24.15 23.63 6,560
Jan 30, 2024 24.25 24.50 24.17 24.20 23.68 4,760
Jan 29, 2024 24.16 24.25 24.03 24.25 23.73 5,719
Jan 26, 2024 24.12 24.20 23.99 24.16 23.64 2,281
Jan 25, 2024 24.15 24.15 23.98 23.98 23.46 13,690
Jan 24, 2024 24.24 24.24 24.03 24.05 23.53 13,659
Jan 23, 2024 24.34 24.34 24.06 24.06 23.54 15,788
Jan 22, 2024 24.21 24.45 24.21 24.35 23.83 12,624
Jan 19, 2024 24.20 24.49 24.20 24.49 23.96 7,114
Jan 18, 2024 24.27 24.48 24.16 24.17 23.65 12,099
Jan 17, 2024 24.30 24.30 24.00 24.06 23.54 12,016
Jan 16, 2024 24.60 24.69 24.10 24.19 23.67 22,106
Jan 12, 2024 24.39 24.50 24.39 24.48 23.95 6,504
Jan 11, 2024 24.36 24.36 24.00 24.29 23.77 9,649
Jan 10, 2024 24.11 24.49 24.11 24.35 23.83 12,777
Jan 9, 2024 24.25 24.25 24.10 24.11 23.59 16,277
Jan 8, 2024 24.15 24.25 23.88 24.05 23.53 10,764
Jan 5, 2024 24.11 24.15 24.00 24.09 23.58 14,050
Jan 4, 2024 23.87 24.17 23.87 24.11 23.59 15,085
Jan 3, 2024 24.50 24.50 23.81 24.16 23.64 15,992
Jan 2, 2024 24.38 24.91 24.30 24.50 23.97 35,808
Dec 29, 2023 23.76 24.49 23.76 24.39 23.87 16,147
Dec 28, 2023 23.49 23.75 23.49 23.75 23.24 35,766
Dec 27, 2023 23.50 23.50 23.21 23.49 22.99 4,811
Dec 26, 2023 22.90 23.25 22.90 23.25 22.75 9,964
Dec 22, 2023 23.03 23.03 22.58 22.90 22.41 10,945
Dec 21, 2023 23.60 23.60 23.00 23.00 22.51 14,977
Dec 20, 2023 23.00 23.50 22.99 23.41 22.90 20,914
Dec 19, 2023 22.90 23.00 22.85 22.90 22.41 9,660
Dec 18, 2023 22.91 23.27 22.91 22.94 22.45 11,157
Dec 15, 2023 22.70 22.90 22.64 22.90 22.41 12,848
Dec 14, 2023 22.66 22.75 22.47 22.75 22.26 13,167
Dec 13, 2023 22.45 22.66 22.32 22.66 22.17 4,928
Dec 12, 2023 22.42 22.50 22.23 22.50 22.02 10,317
Dec 11, 2023 22.50 22.51 22.33 22.40 21.92 7,528
Dec 8, 2023 22.90 22.90 22.52 22.60 22.11 8,280
Dec 7, 2023 0.54 Dividend
Dec 7, 2023 23.15 23.15 22.73 22.80 22.31 11,879
Dec 6, 2023 23.40 23.46 23.35 23.45 22.42 8,247
Dec 5, 2023 23.21 23.39 23.16 23.39 22.36 13,488
Dec 4, 2023 23.01 23.21 22.98 23.21 22.19 7,290
Dec 1, 2023 22.83 23.01 22.67 22.85 21.85 23,666
Nov 30, 2023 23.00 23.00 22.69 22.82 21.82 17,072
Nov 29, 2023 22.63 22.80 22.60 22.80 21.80 4,503
Nov 28, 2023 22.65 22.65 22.01 22.42 21.44 1,284
Nov 27, 2023 21.97 22.60 21.95 22.60 21.61 8,543
Nov 24, 2023 21.79 21.95 21.79 21.95 20.98 848
Nov 22, 2023 21.79 21.84 21.70 21.78 20.82 8,903
Nov 21, 2023 21.50 21.71 21.50 21.50 20.55 2,451
Nov 20, 2023 21.30 21.80 21.30 21.41 20.47 13,585
Nov 17, 2023 20.92 21.40 20.92 21.20 20.27 6,997
Nov 16, 2023 20.71 21.03 20.60 20.92 20.00 52,008
Nov 15, 2023 21.00 21.04 20.70 20.72 19.81 42,333
Nov 14, 2023 21.07 21.15 20.91 21.10 20.17 11,211
Nov 13, 2023 21.23 21.40 20.86 20.90 19.98 37,579
Nov 10, 2023 21.07 21.33 21.05 21.27 20.33 6,657
Nov 9, 2023 21.86 21.86 20.86 21.05 20.12 201,593
Nov 8, 2023 21.16 21.83 21.16 21.77 20.81 14,529
Nov 7, 2023 21.99 22.26 21.04 21.09 20.16 59,751
Nov 6, 2023 21.00 22.10 21.00 21.90 20.94 25,467
Nov 3, 2023 21.05 21.47 20.90 20.90 19.98 79,207
Nov 2, 2023 21.09 21.29 20.99 21.00 20.08 19,281
Nov 1, 2023 21.09 21.55 20.90 20.90 19.98 66,194
Oct 31, 2023 21.32 21.32 20.86 20.96 20.04 44,120
Oct 30, 2023 21.10 21.50 20.81 21.24 20.31 23,816
Oct 27, 2023 20.96 21.30 20.96 21.00 20.08 19,913
Oct 26, 2023 21.28 21.37 20.91 21.00 20.08 53,045
Oct 25, 2023 21.62 22.30 21.10 21.25 20.32 44,800
Oct 24, 2023 21.80 21.95 21.50 21.60 20.65 32,336
Oct 23, 2023 22.45 22.45 21.80 21.95 20.98 17,368
Oct 20, 2023 22.70 22.70 22.40 22.50 21.51 5,872
Oct 19, 2023 22.46 22.86 22.46 22.70 21.70 3,739
Oct 18, 2023 22.87 22.93 22.40 22.40 21.41 42,421
Oct 17, 2023 23.50 23.51 22.90 22.90 21.89 13,266
Oct 16, 2023 23.73 23.74 23.40 23.43 22.40 1,334
Oct 13, 2023 23.38 23.75 23.31 23.75 22.70 2,939
Oct 12, 2023 23.70 23.70 23.36 23.37 22.34 13,615
Oct 11, 2023 23.73 23.74 23.64 23.74 22.69 2,699
Oct 10, 2023 23.74 23.74 23.56 23.65 22.61 1,457
Oct 9, 2023 23.75 23.75 23.75 23.75 22.71 982
Oct 6, 2023 23.75 23.75 23.75 23.75 22.71 559
Oct 5, 2023 23.84 23.84 23.50 23.50 22.47 2,798
Oct 4, 2023 23.65 23.75 23.65 23.74 22.70 1,779
Oct 3, 2023 23.89 23.89 23.80 23.80 22.75 2,519
Oct 2, 2023 23.95 24.00 23.95 24.00 22.94 682
Sep 29, 2023 23.93 23.95 23.91 23.93 22.88 1,707
Sep 28, 2023 24.01 24.01 23.91 23.91 22.86 2,929
Sep 27, 2023 24.03 24.14 23.95 24.14 23.08 3,110
Sep 26, 2023 24.03 24.06 24.00 24.00 22.94 11,130
Sep 25, 2023 23.85 24.16 23.75 24.06 23.00 11,962
Sep 22, 2023 24.00 24.00 23.55 23.65 22.61 10,040
Sep 21, 2023 23.90 23.99 23.80 23.88 22.83 8,290
Sep 20, 2023 23.75 24.08 23.75 23.99 22.93 12,557
Sep 19, 2023 23.75 23.75 23.72 23.74 22.70 6,569
Sep 18, 2023 23.75 23.75 23.70 23.72 22.68 25,238
Sep 15, 2023 23.75 23.75 23.73 23.75 22.71 3,577
Sep 14, 2023 23.90 23.90 23.70 23.70 22.66 3,082
Sep 13, 2023 23.85 23.85 23.71 23.73 22.69 4,382
Sep 12, 2023 23.81 24.00 23.64 23.83 22.78 9,957
Sep 11, 2023 23.98 24.18 23.90 24.10 23.04 13,561
Sep 8, 2023 24.08 24.18 24.05 24.14 23.07 10,347
Sep 7, 2023 0.54 Dividend
Sep 7, 2023 23.72 24.19 23.65 24.07 23.01 11,247
Sep 6, 2023 24.30 24.30 24.18 24.27 22.69 2,596
Sep 5, 2023 24.21 24.34 24.13 24.26 22.68 12,017
Sep 1, 2023 24.20 24.21 24.14 24.20 22.63 8,851
Aug 31, 2023 24.02 24.21 24.02 24.11 22.54 2,814
Aug 30, 2023 24.21 24.21 23.61 24.01 22.44 7,447
Aug 29, 2023 24.15 24.18 24.15 24.18 22.60 858
Aug 28, 2023 24.02 24.17 24.02 24.17 22.59 14,592
Aug 25, 2023 24.09 24.12 24.02 24.02 22.45 3,377
Aug 24, 2023 24.21 24.21 23.75 24.09 22.52 7,278
Aug 23, 2023 24.10 24.21 24.10 24.19 22.61 750
Aug 22, 2023 24.40 24.40 24.00 24.14 22.57 6,769
Aug 21, 2023 24.31 24.39 24.08 24.26 22.68 6,694
Aug 18, 2023 24.14 24.35 24.08 24.26 22.68 5,532
Aug 17, 2023 24.05 24.18 24.05 24.16 22.58 8,621
Aug 16, 2023 24.00 24.20 24.00 24.15 22.58 5,027
Aug 15, 2023 24.23 24.24 24.00 24.20 22.63 4,980
Aug 14, 2023 24.29 24.30 24.03 24.12 22.55 5,518
Aug 11, 2023 24.02 24.35 24.02 24.23 22.65 4,685
Aug 10, 2023 23.76 24.17 23.46 24.15 22.58 16,280
Aug 9, 2023 23.79 24.10 23.00 23.89 22.33 19,995
Aug 8, 2023 24.30 24.46 23.84 23.84 22.29 6,479
Aug 7, 2023 23.75 23.91 23.72 23.91 22.35 4,045
Aug 4, 2023 23.74 24.01 23.73 23.99 22.43 5,262
Aug 3, 2023 23.99 24.04 23.85 24.04 22.47 3,183
Aug 2, 2023 24.24 24.25 23.99 24.09 22.52 10,653
Aug 1, 2023 24.00 24.20 24.00 24.18 22.60 4,264
Jul 31, 2023 24.00 24.15 23.85 24.15 22.58 11,196
Jul 28, 2023 23.80 24.00 23.62 23.88 22.32 4,525
Jul 27, 2023 23.60 23.75 23.56 23.61 22.07 10,449
Jul 26, 2023 23.70 23.75 23.54 23.70 22.15 5,754
Jul 25, 2023 23.75 23.75 23.36 23.65 22.11 10,485
Jul 24, 2023 23.50 23.75 23.24 23.73 22.18 12,554
Jul 21, 2023 23.20 23.47 23.15 23.30 21.78 19,180

Related Tickers

GLOP-PC GasLog Partners LP
25.21
+0.32%
 
GLOP-PB GasLog Partners LP
25.45
-0.11%
 
GLOG-PA GasLog Ltd.
26.57
+4.81%
 
SEAL-PB Seapeak LLC
25.59
+0.16%
 
SEAL-PA Seapeak LLC
25.30
+0.40%
 
GMLPF Golar LNG Partners LP
10.50
0.00%
 
GLP-PB Global Partners LP
25.94
-0.35%
 
NS-PC NuStar Energy L.P. 9.00% CUM PFD C
25.54
+0.08%
 
TNP-PE Tsakos Energy Navigation Limited
26.40
+0.15%
 
CEQP-P