Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

GasLog Partners LP (GLOP-PC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.98+0.45 (+1.76%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202125.5125.9825.5025.9825.9829,739
Nov 29, 202125.5125.5825.5025.5325.535,331
Nov 26, 202125.5025.5925.4425.5125.5115,530
Nov 24, 202125.5125.5725.5025.5325.539,749
Nov 23, 202125.5025.5625.5025.5125.513,985
Nov 22, 202125.4025.5325.4025.5025.5011,894
Nov 19, 202125.4425.5025.4025.4325.435,352
Nov 18, 202125.4025.4925.4025.4525.458,448
Nov 17, 202125.4825.4825.3025.3925.3972,159
Nov 16, 202125.3825.3825.3025.3025.305,433
Nov 15, 202125.4925.4925.2425.3825.386,165
Nov 12, 202125.4525.5025.4425.4925.499,296
Nov 11, 202125.2625.4525.2425.4425.4412,259
Nov 10, 202125.3825.4525.2125.4525.4511,475
Nov 09, 202125.2625.3925.1925.3925.3912,259
Nov 08, 202125.1125.2025.1125.1825.184,054
Nov 05, 202125.2725.2725.1425.2025.201,257
Nov 04, 202125.2025.2925.2025.2725.277,617
Nov 03, 202125.1925.2025.0825.2025.2023,617
Nov 02, 202125.0125.1925.0125.1925.1916,105
Nov 01, 202125.0425.1925.0125.1525.1510,081
Oct 29, 202124.9925.0524.9925.0525.059,865
Oct 28, 202124.9425.0024.9225.0025.0020,814
Oct 27, 202125.0025.0525.0025.0325.035,510
Oct 26, 202125.0725.0724.9524.9824.989,336
Oct 25, 202124.9125.0324.8725.0025.0018,440
Oct 22, 202124.9024.9524.8024.9524.9511,171
Oct 21, 202124.9524.9524.8924.9024.9011,545
Oct 20, 202124.9024.9524.8024.9424.949,296
Oct 19, 202124.9024.9824.8124.8124.8122,553
Oct 18, 202125.0725.0724.9125.0225.025,461
Oct 15, 202124.9925.0024.9725.0025.002,124
Oct 14, 202124.7224.9524.7224.9224.9212,846
Oct 13, 202124.7524.7824.7024.7424.7415,279
Oct 12, 202124.8724.8724.7624.7624.766,060
Oct 11, 202124.8624.9124.8324.9024.9022,969
Oct 08, 202124.8724.9024.7224.9024.9011,527
Oct 07, 202124.9725.0024.7924.8624.8611,021
Oct 06, 202124.9824.9824.9224.9624.961,541
Oct 05, 202125.0025.0024.9924.9924.994,930
Oct 04, 202125.0025.0124.9825.0025.009,152
Oct 01, 202125.1825.1825.0925.1125.111,529
Sep 30, 202125.1725.2025.0825.2025.203,848
Sep 29, 202125.1025.1825.1025.1825.186,655
Sep 28, 202125.0525.0925.0025.0725.077,961
Sep 27, 202125.0725.1724.9525.1025.1011,535
Sep 24, 202125.0225.0725.0125.0725.074,336
Sep 23, 202125.0725.0725.0025.0025.005,296
Sep 22, 202125.0225.0224.9825.0225.023,130
Sep 21, 202125.0025.0424.9425.0025.003,489
Sep 20, 202124.9525.0424.9524.9824.9815,484
Sep 17, 202124.9225.1224.9225.0025.002,258
Sep 16, 202125.0025.0324.9824.9924.996,434
Sep 15, 202124.8025.1324.8024.9624.967,279
Sep 14, 202124.9625.0124.7824.9424.9410,176
Sep 13, 202125.0025.1724.9025.0525.0516,234
Sep 10, 202125.0025.1024.9925.0425.048,654
Sep 09, 202125.0025.0924.9125.0725.073,253
Sep 08, 202125.0525.1024.9125.0925.0913,413
Sep 07, 202125.1525.1524.9025.0625.0617,443
Sep 07, 20210.53125 Dividend
Sep 03, 202125.3525.4525.3025.4524.927,953
Sep 02, 202125.4725.5025.4125.4124.8833,170
Sep 01, 202125.3025.4025.3025.4024.8714,689
Aug 31, 202125.2425.3025.2425.2824.753,471
Aug 30, 202125.1525.2925.1025.2424.7113,746
Aug 27, 202125.1525.1825.1025.1224.603,563
Aug 26, 202125.0025.1925.0025.1324.613,611
Aug 25, 202125.0625.1925.0325.1024.587,899
Aug 24, 202124.9925.1824.9925.1124.5918,690
Aug 23, 202125.0725.0925.0025.0524.5312,927
Aug 20, 202125.0025.0424.9925.0424.5211,525
Aug 19, 202124.7425.0324.7425.0024.4823,396
Aug 18, 202125.0225.0524.9925.0024.4812,919
Aug 17, 202125.0525.0624.9025.0024.4827,296
Aug 16, 202124.9525.1524.8925.0624.5422,005
Aug 13, 202124.9524.9524.8424.9524.4313,486
Aug 12, 202124.9025.0424.8124.9524.4330,977
Aug 11, 202125.0025.0024.8324.9924.474,279
Aug 10, 202124.7025.0024.7024.9924.4714,621
Aug 09, 202124.9425.0024.8925.0024.4810,513
Aug 06, 202124.8324.9724.6324.9224.4012,966
Aug 05, 202124.7524.8624.7424.8624.346,467
Aug 04, 202124.7524.8024.5224.7424.2257,350
Aug 03, 202123.8424.6923.8424.6824.1634,009
Aug 02, 202123.0123.8323.0123.7723.2736,782
Jul 30, 202123.8023.8022.8023.0122.5360,699
Jul 29, 202125.0125.0123.7623.8023.3073,467
Jul 28, 202125.0125.0724.8725.0024.4828,863
Jul 27, 202125.2025.2424.9825.2424.7111,531
Jul 26, 202125.2225.2525.1025.2524.729,781
Jul 23, 202125.1125.2125.1025.2124.6814,124
Jul 22, 202125.1525.1925.1025.1524.637,671
Jul 21, 202125.1025.2025.0625.1524.637,562
Jul 20, 202124.7925.1624.7925.1424.617,974
Jul 19, 202125.1425.1424.5024.7524.2334,162
Jul 16, 202125.0525.2525.0025.1524.6226,103
Jul 15, 202125.1325.2625.0625.0724.5510,885
Jul 14, 202125.3025.3125.0125.0124.4924,614
Jul 13, 202125.2125.5025.2125.3624.835,719
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement