U.S. markets open in 6 hours 2 minutes

GasLog Partners LP (GLOP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.5000-0.0600 (-1.69%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 20203.56003.60003.45003.50003.5000170,000
Oct 23, 20203.62003.62003.50003.56003.560073,600
Oct 22, 20203.47003.62003.47003.59003.5900177,300
Oct 21, 20203.47003.54003.42003.48003.480086,900
Oct 20, 20203.38003.60003.38003.43003.4300185,900
Oct 19, 20203.46003.51503.38003.39003.3900112,900
Oct 16, 20203.50003.60003.42503.44003.4400141,200
Oct 15, 20203.46003.51003.36003.48003.4800113,600
Oct 14, 20203.41003.53003.41003.46003.4600129,700
Oct 13, 20203.50003.50003.40003.40003.4000165,900
Oct 12, 20203.52003.59003.45003.50003.5000145,300
Oct 09, 20203.62003.65003.50003.52003.5200166,200
Oct 08, 20203.51003.63503.47003.60003.6000187,700
Oct 07, 20203.45003.51003.36003.47003.4700242,400
Oct 06, 20203.65003.65003.44003.46003.4600184,500
Oct 05, 20203.60003.71003.55003.57003.5700132,800
Oct 02, 20203.40003.57003.37003.55003.5500208,800
Oct 01, 20203.47003.56003.44503.51003.5100195,700
Sep 30, 20203.70003.80003.35003.36003.3600697,100
Sep 29, 20203.64003.76503.63003.72003.7200138,500
Sep 28, 20203.67003.80003.65003.70003.7000140,300
Sep 25, 20203.57003.77003.54003.65003.6500218,000
Sep 24, 20203.76003.76003.55703.60003.6000152,500
Sep 23, 20203.79003.99003.75003.77003.7700269,300
Sep 22, 20203.82003.89103.76003.80003.8000129,300
Sep 21, 20203.95004.02003.73003.84003.8400263,600
Sep 18, 20203.94004.12003.88004.03004.03002,001,200
Sep 17, 20203.98004.20003.95003.98003.9800428,000
Sep 16, 20203.89004.14003.89003.98003.9800252,200
Sep 15, 20203.93004.12003.83003.90003.9000362,300
Sep 14, 20203.77003.99003.73203.94003.9400415,900
Sep 11, 20203.57003.79003.57003.70003.7000374,600
Sep 10, 20203.42003.59003.26003.56003.5600356,100
Sep 09, 20203.53003.55003.35503.41003.4100296,800
Sep 08, 20203.65003.67603.49503.50003.5000424,900
Sep 04, 20203.76003.82003.62003.66003.6600367,100
Sep 03, 20203.70003.84003.68003.70003.7000324,600
Sep 02, 20203.84003.84003.71003.72003.7200189,900
Sep 01, 20203.85003.87003.75003.82003.8200220,100
Aug 31, 20204.04004.04003.87803.89003.8900103,900
Aug 28, 20204.00004.05003.96003.98003.9800157,200
Aug 27, 20203.86004.06003.86004.00004.0000182,300
Aug 26, 20204.01004.01003.82003.89003.8900207,600
Aug 25, 20204.00004.09003.94004.03004.0300122,100
Aug 24, 20203.91004.02003.90003.98003.9800190,700
Aug 21, 20203.81004.05003.81003.87003.8700233,200
Aug 20, 20203.84003.87003.72003.78003.7800268,400
Aug 19, 20203.82003.94003.77003.83003.8300165,100
Aug 18, 20204.06004.11003.83003.86003.8600412,100
Aug 17, 20204.19004.19004.01004.06004.0600310,400
Aug 14, 20204.22004.30004.00004.19004.1900315,800
Aug 14, 20200.125 Dividend
Aug 13, 20204.47004.50004.35004.35004.2250288,500
Aug 12, 20204.47004.47004.31004.45004.3221268,400
Aug 11, 20204.31004.47004.28704.31004.1861342,800
Aug 10, 20204.15004.30004.12004.24004.1182391,300
Aug 07, 20203.90004.10003.77004.08003.9628303,200
Aug 06, 20204.04004.05003.90003.90003.7879221,400
Aug 05, 20204.03004.14003.90504.02003.9045315,300
Aug 04, 20203.86004.01003.86003.94003.8268155,000
Aug 03, 20203.83003.93003.79003.85003.7394172,900
Jul 31, 20203.81003.94003.76003.82003.7102169,800
Jul 30, 20203.90003.97003.72003.91003.7976170,500
Jul 29, 20204.02004.03003.82003.96003.8462177,600
Jul 28, 20203.98004.06103.82003.94003.8268277,900
Jul 27, 20204.04004.12003.97003.98003.8656151,600
Jul 24, 20204.20004.20004.01104.02003.9045138,000
Jul 23, 20204.05004.19004.02004.17004.050297,700
Jul 22, 20204.21004.21003.91004.15004.0307222,600
Jul 21, 20204.15004.37004.08004.12004.0016208,700
Jul 20, 20204.26004.38004.12004.12004.0016184,200
Jul 17, 20204.32004.42004.18004.27004.1473235,700
Jul 16, 20204.45004.50004.25004.35004.2250231,200
Jul 15, 20204.25004.50004.23004.44004.3124350,600
Jul 14, 20203.97004.20003.97004.19004.0696202,000
Jul 13, 20204.22004.22003.94004.05003.9336309,400
Jul 10, 20204.03004.22004.03004.19004.0696209,700
Jul 09, 20204.24004.28904.02004.11003.9919157,700
Jul 08, 20204.07004.24004.06004.23004.1084171,200
Jul 07, 20204.36004.36004.03004.07003.9530270,600
Jul 06, 20204.08004.40004.08004.37004.2444284,600
Jul 02, 20204.12004.27004.02004.09003.9725195,300
Jul 01, 20204.11004.25004.01004.12004.0016211,500
Jun 30, 20204.00004.12003.81004.10003.9822399,200
Jun 29, 20203.52004.15003.50004.00003.8851684,100
Jun 26, 20203.65003.68603.41003.49003.3897414,000
Jun 25, 20203.50003.89003.50003.69003.5840339,600
Jun 24, 20203.85003.94003.42003.62003.5160584,800
Jun 23, 20204.03004.12003.84003.88003.7685499,700
Jun 22, 20204.07004.17003.88003.90003.7879454,800
Jun 19, 20204.55004.58003.96004.12004.00163,630,800
Jun 18, 20204.25004.52004.25004.41004.2833114,500
Jun 17, 20204.80004.80004.25004.27004.1473349,100
Jun 16, 20204.85004.85004.44004.48004.3513272,200
Jun 15, 20204.14004.58004.05004.51004.3804493,500
Jun 12, 20204.64004.82004.20504.32004.19591,028,200
Jun 11, 20204.53004.88004.20004.22004.0987789,700
Jun 10, 20205.26005.49004.89004.90004.7592751,300
Jun 09, 20205.80005.80005.31005.50005.3420611,700
Jun 08, 20205.55005.95005.45005.83005.6625871,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...