NYSE - Delayed Quote USD

GasLog Partners LP (GLOP-PB)

25.44 -0.03 (-0.11%)
At close: April 26 at 3:53 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 25.45 25.61 25.35 25.44 25.44 7,819
Apr 25, 2024 25.37 25.47 25.37 25.47 25.47 4,579
Apr 24, 2024 25.29 25.39 25.25 25.37 25.37 4,356
Apr 23, 2024 25.28 25.30 25.25 25.30 25.30 1,440
Apr 22, 2024 25.26 25.30 25.25 25.28 25.28 2,740
Apr 19, 2024 25.30 25.30 25.26 25.27 25.27 992
Apr 18, 2024 25.48 25.48 25.32 25.32 25.32 1,590
Apr 17, 2024 25.35 25.36 25.35 25.36 25.36 682
Apr 16, 2024 25.38 25.40 25.23 25.31 25.31 3,610
Apr 15, 2024 25.24 25.49 25.24 25.40 25.40 780
Apr 12, 2024 25.44 25.44 25.35 25.35 25.35 1,377
Apr 11, 2024 25.21 25.38 25.21 25.34 25.34 8,761
Apr 10, 2024 25.11 25.11 25.11 25.11 25.11 923
Apr 9, 2024 25.22 25.30 25.20 25.30 25.30 1,101
Apr 8, 2024 25.24 25.51 25.20 25.21 25.21 11,500
Apr 5, 2024 25.49 25.51 25.20 25.50 25.50 6,303
Apr 4, 2024 25.50 25.56 25.50 25.55 25.55 2,909
Apr 3, 2024 25.45 25.45 25.42 25.45 25.45 2,981
Apr 2, 2024 25.50 25.50 25.47 25.47 25.47 446
Apr 1, 2024 25.56 25.56 25.39 25.39 25.39 2,175
Mar 28, 2024 25.33 25.52 25.33 25.43 25.43 1,837
Mar 27, 2024 25.56 25.60 25.46 25.60 25.60 1,302
Mar 26, 2024 25.55 25.58 25.41 25.57 25.57 6,115
Mar 25, 2024 25.46 25.56 25.35 25.56 25.56 3,064
Mar 22, 2024 25.39 25.60 25.33 25.60 25.60 5,541
Mar 21, 2024 25.37 25.37 25.30 25.32 25.32 8,169
Mar 20, 2024 25.34 25.38 25.34 25.38 25.38 1,985
Mar 19, 2024 25.39 25.40 25.30 25.34 25.34 2,092
Mar 18, 2024 25.50 25.54 25.31 25.38 25.38 14,268
Mar 14, 2024 25.24 25.25 25.16 25.22 25.22 2,751
Mar 13, 2024 25.16 25.40 25.10 25.16 25.16 4,289
Mar 12, 2024 25.12 25.16 25.12 25.16 25.16 1,184
Mar 11, 2024 25.12 25.12 25.12 25.12 25.12 518
Mar 8, 2024 25.18 25.18 25.01 25.07 25.07 2,500
Mar 7, 2024 0.73 Dividend
Mar 7, 2024 25.39 25.39 24.93 25.13 25.13 28,424
Mar 6, 2024 25.68 25.75 25.60 25.75 25.02 4,014
Mar 5, 2024 25.65 25.69 25.61 25.66 24.94 9,712
Mar 4, 2024 25.59 25.65 25.59 25.61 24.89 9,194
Mar 1, 2024 25.56 25.56 25.40 25.54 24.82 3,355
Feb 29, 2024 25.56 25.58 25.56 25.56 24.84 1,853
Feb 28, 2024 25.55 25.59 25.45 25.58 24.86 2,878
Feb 27, 2024 25.46 25.46 25.41 25.41 24.69 2,483
Feb 26, 2024 25.50 25.55 25.45 25.46 24.74 8,361
Feb 23, 2024 25.40 25.49 25.40 25.48 24.76 6,829
Feb 22, 2024 25.42 25.50 25.42 25.50 24.78 1,018
Feb 21, 2024 25.32 25.50 25.23 25.42 24.70 3,229
Feb 20, 2024 25.21 25.30 25.21 25.22 24.51 1,219
Feb 16, 2024 25.40 25.40 25.36 25.37 24.66 3,714
Feb 15, 2024 25.26 25.40 25.24 25.33 24.62 2,406
Feb 14, 2024 25.30 25.30 25.30 25.30 24.59 363
Feb 13, 2024 25.22 25.32 25.22 25.32 24.61 3,536
Feb 12, 2024 25.18 25.36 25.18 25.26 24.55 2,252
Feb 9, 2024 25.25 25.28 25.22 25.27 24.56 2,295
Feb 8, 2024 25.28 25.28 25.25 25.28 24.57 5,004
Feb 7, 2024 25.27 25.28 25.16 25.28 24.57 5,099
Feb 6, 2024 25.25 25.28 25.25 25.28 24.56 2,843
Feb 5, 2024 25.28 25.28 25.26 25.28 24.57 1,151
Feb 2, 2024 25.25 25.30 25.25 25.29 24.58 1,638
Feb 1, 2024 25.24 25.25 25.11 25.25 24.54 4,515
Jan 31, 2024 25.20 25.20 25.17 25.20 24.49 2,096
Jan 30, 2024 25.20 25.20 25.14 25.20 24.49 2,909
Jan 29, 2024 25.20 25.20 25.12 25.12 24.42 6,142
Jan 26, 2024 25.09 25.14 25.09 25.14 24.43 3,861
Jan 25, 2024 25.20 25.20 25.12 25.14 24.43 10,202
Jan 24, 2024 25.09 25.16 25.09 25.16 24.45 5,590
Jan 23, 2024 25.13 25.13 25.11 25.11 24.40 1,404
Jan 22, 2024 25.05 25.13 25.05 25.13 24.42 2,020
Jan 19, 2024 25.10 25.14 25.10 25.14 24.43 1,052
Jan 18, 2024 25.11 25.14 25.10 25.10 24.39 2,967
Jan 17, 2024 25.10 25.10 25.07 25.10 24.39 5,496
Jan 16, 2024 25.14 25.14 25.05 25.12 24.41 3,929
Jan 12, 2024 25.10 25.14 25.10 25.10 24.39 2,601
Jan 11, 2024 25.14 25.14 25.13 25.13 24.42 1,438
Jan 10, 2024 25.11 25.14 25.09 25.14 24.43 8,822
Jan 9, 2024 25.11 25.11 25.11 25.11 24.40 311
Jan 8, 2024 25.10 25.14 24.99 25.12 24.41 7,024
Jan 5, 2024 24.96 25.14 24.96 25.14 24.43 4,055
Jan 4, 2024 25.14 25.14 25.00 25.14 24.43 6,197
Jan 3, 2024 25.05 25.15 25.02 25.15 24.44 5,554
Jan 2, 2024 25.25 25.25 25.03 25.05 24.34 11,341
Dec 29, 2023 25.00 25.25 24.96 25.18 24.47 5,482
Dec 28, 2023 25.00 25.00 24.74 25.00 24.30 6,240
Dec 27, 2023 24.99 24.99 24.81 24.90 24.20 7,824
Dec 26, 2023 24.82 25.00 24.81 25.00 24.30 4,333
Dec 22, 2023 24.95 24.95 24.67 24.81 24.11 3,252
Dec 21, 2023 24.95 24.95 24.93 24.94 24.24 4,566
Dec 20, 2023 24.98 24.98 24.67 24.93 24.23 2,115
Dec 19, 2023 24.94 25.00 24.90 24.97 24.27 2,952
Dec 18, 2023 24.60 25.00 24.59 24.94 24.24 9,514
Dec 15, 2023 24.48 24.71 24.48 24.71 24.01 1,714
Dec 14, 2023 24.79 24.79 24.50 24.61 23.92 25,061
Dec 13, 2023 24.65 24.95 24.64 24.64 23.95 12,555
Dec 12, 2023 24.62 24.96 24.50 24.96 24.26 3,151
Dec 11, 2023 24.55 24.62 24.55 24.62 23.93 1,203
Dec 8, 2023 24.60 24.62 24.60 24.60 23.91 1,460
Dec 7, 2023 0.73 Dividend
Dec 7, 2023 24.80 24.93 24.62 24.62 23.93 17,214
Dec 6, 2023 25.23 25.45 25.23 25.35 23.93 4,918
Dec 5, 2023 25.15 25.36 25.05 25.29 23.87 9,755
Dec 4, 2023 25.05 25.25 25.05 25.25 23.83 9,011
Dec 1, 2023 24.75 25.12 24.75 25.12 23.71 15,575
Nov 30, 2023 24.74 24.75 24.72 24.73 23.34 11,893
Nov 29, 2023 24.70 24.70 24.58 24.65 23.27 5,584
Nov 28, 2023 24.88 24.89 24.73 24.73 23.34 1,799
Nov 27, 2023 24.90 24.90 24.77 24.82 23.43 2,032
Nov 24, 2023 24.90 24.90 24.80 24.83 23.44 2,274
Nov 22, 2023 24.86 24.90 24.78 24.85 23.46 3,620
Nov 21, 2023 24.75 24.80 24.54 24.76 23.37 1,645
Nov 20, 2023 24.48 24.78 24.21 24.54 23.16 13,847
Nov 17, 2023 24.30 24.80 24.15 24.37 23.00 4,326
Nov 16, 2023 24.39 24.43 24.00 24.11 22.76 14,063
Nov 15, 2023 24.63 24.63 24.63 24.63 23.25 1,241
Nov 14, 2023 24.90 24.90 24.33 24.70 23.32 1,551
Nov 13, 2023 24.43 24.64 24.30 24.30 22.94 6,158
Nov 10, 2023 24.40 24.75 24.40 24.75 23.36 5,725
Nov 8, 2023 24.79 24.91 24.65 24.65 23.27 2,309
Nov 7, 2023 24.60 24.60 24.42 24.60 23.22 1,459
Nov 6, 2023 24.67 24.80 24.40 24.40 23.03 10,411
Nov 3, 2023 24.50 24.67 24.50 24.67 23.29 3,160
Nov 2, 2023 24.22 24.50 24.22 24.47 23.10 5,676
Nov 1, 2023 24.55 24.66 24.10 24.11 22.76 14,713
Oct 31, 2023 24.60 24.67 24.20 24.35 22.98 2,819
Oct 30, 2023 24.60 24.67 24.00 24.55 23.17 14,816
Oct 27, 2023 24.70 24.70 24.57 24.58 23.20 1,546
Oct 26, 2023 24.73 24.73 24.55 24.70 23.32 2,044
Oct 25, 2023 24.79 24.83 24.72 24.83 23.44 3,578
Oct 24, 2023 24.60 24.83 24.50 24.72 23.33 5,459
Oct 23, 2023 24.27 24.60 24.27 24.50 23.13 4,745
Oct 20, 2023 24.55 24.60 24.27 24.58 23.20 5,314
Oct 19, 2023 24.61 24.62 24.40 24.40 23.03 5,720
Oct 18, 2023 24.62 24.80 24.48 24.73 23.34 7,996
Oct 17, 2023 24.88 24.89 24.68 24.70 23.32 4,307
Oct 16, 2023 24.79 24.79 24.70 24.74 23.36 923
Oct 13, 2023 24.85 24.86 24.60 24.60 23.22 7,640
Oct 12, 2023 24.88 24.88 24.69 24.78 23.39 5,172
Oct 11, 2023 24.70 24.90 24.70 24.86 23.47 2,983
Oct 10, 2023 24.67 24.77 24.65 24.65 23.27 1,737
Oct 9, 2023 24.76 24.80 24.61 24.69 23.31 3,301
Oct 6, 2023 24.60 24.90 24.60 24.82 23.43 3,919
Oct 5, 2023 24.62 24.62 24.60 24.60 23.22 1,985
Oct 4, 2023 24.70 24.77 24.64 24.77 23.38 3,655
Oct 3, 2023 24.70 24.70 24.60 24.61 23.23 1,953
Oct 2, 2023 24.70 24.70 24.70 24.70 23.32 2,187
Sep 29, 2023 24.84 24.84 24.70 24.70 23.32 2,269
Sep 28, 2023 24.91 24.91 24.80 24.80 23.41 5,835
Sep 27, 2023 24.85 24.85 24.80 24.80 23.41 1,701
Sep 26, 2023 24.74 24.81 24.74 24.81 23.42 3,552
Sep 25, 2023 24.90 24.98 24.88 24.89 23.49 13,839
Sep 22, 2023 24.89 24.90 24.80 24.85 23.46 4,451
Sep 21, 2023 24.88 24.89 24.75 24.82 23.43 19,408
Sep 20, 2023 24.80 24.88 24.80 24.86 23.47 9,101
Sep 19, 2023 24.85 24.86 24.76 24.81 23.42 11,585
Sep 18, 2023 24.83 24.87 24.64 24.81 23.42 7,602
Sep 15, 2023 24.85 24.87 24.75 24.80 23.41 9,930
Sep 14, 2023 24.87 24.89 24.85 24.87 23.48 1,069
Sep 13, 2023 24.80 25.17 24.80 24.88 23.49 11,108
Sep 12, 2023 24.88 24.99 24.54 24.72 23.34 10,230
Sep 11, 2023 24.80 25.02 24.80 24.80 23.41 7,058
Sep 8, 2023 24.65 24.84 24.65 24.76 23.37 4,220
Sep 7, 2023 0.72 Dividend
Sep 7, 2023 24.60 25.13 24.50 24.84 23.45 4,171
Sep 6, 2023 25.25 25.32 25.14 25.24 23.14 14,242
Sep 5, 2023 25.15 25.25 25.13 25.25 23.15 2,088
Sep 1, 2023 25.07 25.13 25.04 25.10 23.01 7,632
Aug 31, 2023 25.02 25.13 25.01 25.03 22.95 1,475
Aug 30, 2023 25.00 25.09 24.90 25.03 22.95 17,710
Aug 29, 2023 25.00 25.05 24.96 25.00 22.92 11,232
Aug 28, 2023 24.98 25.00 24.84 25.00 22.92 6,061
Aug 25, 2023 25.00 25.00 24.90 25.00 22.92 1,353
Aug 24, 2023 24.89 24.99 24.70 24.99 22.91 2,418
Aug 23, 2023 24.85 24.95 24.55 24.93 22.85 12,125
Aug 22, 2023 24.85 24.85 24.80 24.84 22.77 1,989
Aug 21, 2023 24.70 24.80 24.64 24.73 22.67 9,645
Aug 18, 2023 24.57 24.70 24.41 24.59 22.55 3,981
Aug 17, 2023 24.60 24.90 24.59 24.78 22.72 9,139
Aug 16, 2023 24.38 24.60 24.36 24.41 22.38 4,050
Aug 15, 2023 24.65 24.81 24.25 24.26 22.24 12,382
Aug 14, 2023 24.60 24.65 24.46 24.65 22.60 6,666
Aug 11, 2023 24.55 24.55 24.48 24.51 22.47 4,045
Aug 10, 2023 24.59 24.60 24.43 24.60 22.55 3,720
Aug 9, 2023 24.36 24.57 24.32 24.49 22.45 3,570
Aug 8, 2023 24.53 24.81 24.33 24.36 22.33 11,606
Aug 7, 2023 24.30 24.70 24.30 24.52 22.48 14,740
Aug 4, 2023 24.60 24.69 24.40 24.40 22.37 8,013
Aug 3, 2023 24.34 24.45 24.34 24.38 22.35 9,684
Aug 2, 2023 24.26 24.48 24.26 24.45 22.42 20,037
Aug 1, 2023 24.35 24.55 24.26 24.35 22.32 10,148
Jul 31, 2023 24.38 24.61 24.21 24.32 22.29 14,741
Jul 28, 2023 24.40 24.50 24.20 24.30 22.27 11,564
Jul 27, 2023 24.40 24.60 24.15 24.19 22.18 31,052
Jul 26, 2023 24.21 24.30 24.21 24.27 22.25 9,976
Jul 25, 2023 24.27 24.37 24.07 24.36 22.33 10,937
Jul 24, 2023 24.16 24.50 24.16 24.37 22.34 7,138
Jul 21, 2023 24.10 24.19 24.10 24.10 22.10 13,359

Related Tickers

GLOP-PA GasLog Partners LP
24.85
+0.20%
 
GLOP-PC GasLog Partners LP
25.21
+0.32%
 
GLOG-PA GasLog Ltd.
26.57
+4.81%
 
NGL-PC NGL Energy Partners LP
24.35
-0.20%
 
NS-PA NuStar Energy L.P.
25.53
+0.08%
 
TNP-PF Tsakos Energy Navigation Limited
26.49
-0.04%
 
TNP-PE Tsakos Energy Navigation Limited
26.40
+0.15%
 
03G.MU
 
03G.BE
 
DLNG-PB Dynagas LNG Partners LP
26.52
-0.13%