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

GasLog Partners LP (GLOP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.91+0.05 (+0.85%)
At close: 04:00PM EDT
5.78 -0.13 (-2.20%)
After hours: 04:17PM EDT
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 20225.846.065.765.915.91327,209
Oct 05, 20225.605.865.405.865.86373,400
Oct 04, 20225.545.745.505.605.60228,800
Oct 03, 20225.405.615.335.545.54206,800
Sep 30, 20225.365.365.125.165.16128,300
Sep 29, 20225.495.495.185.325.32163,200
Sep 28, 20225.175.565.175.505.50294,100
Sep 27, 20224.805.124.785.085.08226,700
Sep 26, 20224.785.054.704.794.79465,200
Sep 23, 20225.455.454.915.025.02487,500
Sep 22, 20225.725.735.405.505.50216,300
Sep 21, 20225.795.865.665.675.67162,300
Sep 20, 20225.855.905.725.845.84111,100
Sep 19, 20225.805.975.805.885.88154,700
Sep 16, 20225.925.935.785.885.88205,300
Sep 15, 20226.016.155.966.046.04174,000
Sep 14, 20226.256.436.076.196.19533,300
Sep 13, 20226.226.336.126.166.16138,800
Sep 12, 20226.186.436.186.246.24298,600
Sep 09, 20226.206.296.116.186.18126,000
Sep 08, 20225.996.115.936.106.10159,100
Sep 07, 20226.006.115.735.985.98416,100
Sep 06, 20226.116.275.925.995.99296,300
Sep 02, 20226.006.075.876.076.07219,100
Sep 01, 20225.966.045.765.825.82222,000
Aug 31, 20226.006.225.966.066.06408,900
Aug 30, 20226.586.585.916.146.14520,700
Aug 29, 20226.296.796.296.546.54277,300
Aug 26, 20226.376.606.326.376.37260,000
Aug 25, 20227.007.006.386.426.42432,500
Aug 24, 20226.606.996.606.766.76714,100
Aug 23, 20226.316.726.296.616.61657,700
Aug 22, 20225.956.205.716.126.12274,700
Aug 19, 20226.126.125.915.985.98208,000
Aug 18, 20226.296.476.136.206.20306,700
Aug 17, 20226.206.336.106.246.24358,500
Aug 16, 20225.686.285.656.176.17920,800
Aug 15, 20225.625.645.365.555.55229,800
Aug 12, 20225.675.755.625.675.67167,000
Aug 11, 20225.695.945.525.655.65452,400
Aug 10, 20225.535.755.515.695.69245,800
Aug 09, 20225.455.515.385.475.47190,800
Aug 08, 20225.355.465.245.385.38270,400
Aug 05, 20225.265.535.215.415.41244,900
Aug 05, 20220.01 Dividend
Aug 04, 20225.125.504.995.245.23565,500
Aug 03, 20225.085.184.965.125.11233,800
Aug 02, 20225.205.244.965.075.06260,300
Aug 01, 20225.215.455.185.255.24177,600
Jul 29, 20225.555.585.285.395.38326,800
Jul 28, 20225.805.965.355.555.54271,400
Jul 27, 20225.595.835.425.745.73284,300
Jul 26, 20225.705.975.655.655.64279,300
Jul 25, 20225.235.625.155.625.61208,900
Jul 22, 20225.365.455.175.215.20292,300
Jul 21, 20225.445.445.245.385.37135,200
Jul 20, 20225.525.605.355.405.39159,600
Jul 19, 20225.585.825.525.575.56213,700
Jul 18, 20225.285.665.285.565.55227,600
Jul 15, 20225.035.204.945.145.13148,500
Jul 14, 20225.175.204.945.075.06177,300
Jul 13, 20225.005.265.005.215.20120,700
Jul 12, 20225.195.205.005.075.06180,600
Jul 11, 20225.385.385.165.225.21104,600
Jul 08, 20225.435.505.285.395.38152,700
Jul 07, 20225.225.495.155.425.41185,600
Jul 06, 20225.255.344.955.105.09400,200
Jul 05, 20225.455.515.095.255.24382,300
Jul 01, 20225.595.605.315.535.52166,600
Jun 30, 20225.415.655.365.555.54187,500
Jun 29, 20225.785.835.435.505.49298,900
Jun 28, 20225.936.085.725.755.74282,200
Jun 27, 20225.685.935.565.875.86285,200
Jun 24, 20225.595.885.435.715.70339,200
Jun 23, 20225.866.015.305.515.50686,200
Jun 22, 20225.966.145.825.885.87364,600
Jun 21, 20225.896.225.896.156.14405,400
Jun 17, 20226.216.235.535.745.73680,800
Jun 16, 20226.506.546.066.256.24537,500
Jun 15, 20226.646.826.516.666.65509,600
Jun 14, 20226.226.656.116.596.58640,600
Jun 13, 20226.606.615.805.995.981,197,900
Jun 10, 20227.067.206.696.806.79801,300
Jun 09, 20226.857.236.627.077.06772,200
Jun 08, 20226.957.006.616.916.901,581,800
Jun 07, 20226.166.886.116.826.813,329,200
Jun 06, 20226.266.336.006.206.19581,400
Jun 03, 20226.096.205.956.156.14353,000
Jun 02, 20225.966.175.746.106.09921,600
Jun 01, 20225.356.005.355.875.861,689,200
May 31, 20225.335.555.265.295.28580,900
May 27, 20225.325.475.265.325.31400,600
May 26, 20225.145.355.145.305.29248,600
May 25, 20224.815.184.815.175.16323,400
May 24, 20224.824.944.764.804.79134,600
May 23, 20224.915.024.904.924.91117,200
May 20, 20224.995.104.854.934.92136,100
May 19, 20224.715.034.714.974.9693,700
May 18, 20225.015.174.884.884.87135,700
May 17, 20225.215.315.005.004.99189,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement