GLOP - GasLog Partners LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201919.6419.7219.1719.3319.33181,500
Aug 21, 201919.4019.7019.3219.6119.61147,800
Aug 20, 201919.2419.3219.1019.1819.18110,500
Aug 19, 201918.4819.2018.4719.1319.13164,500
Aug 16, 201917.9818.4317.9818.2118.21145,500
Aug 15, 201918.2018.3917.8317.9817.98150,300
Aug 14, 201918.6418.6418.1318.1618.16164,700
Aug 13, 201918.5018.9818.3618.7618.76163,200
Aug 12, 201918.8819.0418.5718.6518.65156,600
Aug 09, 201919.2519.3418.6918.8818.88127,100
Aug 08, 201919.1919.3118.9619.1419.14141,500
Aug 07, 201919.4819.4819.0019.2719.27205,400
Aug 06, 201919.8020.0219.3419.5819.58244,200
Aug 05, 201919.9520.3119.7619.8119.81255,600
Aug 02, 201920.9621.1520.3020.4920.49174,400
Aug 02, 20190.55 Dividend
Aug 01, 201921.6121.8921.4321.5521.00237,700
Jul 31, 201921.6121.8421.5221.5521.00148,800
Jul 30, 201921.1721.6521.0821.5921.04114,500
Jul 29, 201921.9521.9521.1621.2120.67189,500
Jul 26, 201921.8521.9521.6721.9421.38152,100
Jul 25, 201921.7421.8921.6721.8521.29162,200
Jul 24, 201921.5121.8521.5021.7621.20111,400
Jul 23, 201921.4621.5521.2921.5220.9773,800
Jul 22, 201921.2621.3721.0521.3620.8184,600
Jul 19, 201921.2221.2520.9321.2220.6882,900
Jul 18, 201921.1221.2921.0621.2220.6847,900
Jul 17, 201921.5221.5621.1721.3120.7773,100
Jul 16, 201921.6921.7321.4121.4620.9187,100
Jul 15, 201921.7321.7321.5521.6321.0897,000
Jul 12, 201921.5021.7121.3521.6821.13161,300
Jul 11, 201921.2921.5321.0721.4420.8970,600
Jul 10, 201921.2921.4121.0521.1020.56137,100
Jul 09, 201921.5521.5721.0621.1020.56138,100
Jul 08, 201921.4821.6321.3921.6321.0898,800
Jul 05, 201921.2421.4821.2221.4820.93133,100
Jul 03, 201921.2421.3021.0621.2620.7242,400
Jul 02, 201921.1321.1420.8421.1120.5790,100
Jul 01, 201921.3921.4521.1521.1620.62132,400
Jun 28, 201921.0021.3920.9021.2320.69149,100
Jun 27, 201921.0621.2720.9821.2620.72140,300
Jun 26, 201920.6621.3020.5920.9620.43113,100
Jun 25, 201920.8721.1520.4920.6020.07223,800
Jun 24, 201921.3421.3420.8621.1920.65133,600
Jun 21, 201921.4521.5321.2321.5120.96142,700
Jun 20, 201921.6021.6021.1721.3720.8294,800
Jun 19, 201921.2621.4121.1821.3920.8462,200
Jun 18, 201921.3021.4821.1821.3420.8077,900
Jun 17, 201921.1221.2020.9921.1720.6367,700
Jun 14, 201921.0521.1020.8121.0920.5588,000
Jun 13, 201920.5721.0020.5220.9320.4088,600
Jun 12, 201920.5620.6520.3220.3619.84117,500
Jun 11, 201920.9120.9820.6320.6520.12149,800
Jun 10, 201921.0421.0520.7420.7520.2291,800
Jun 07, 201921.0021.1920.8520.9420.41119,300
Jun 06, 201921.5221.5220.9020.9720.43114,900
Jun 05, 201921.8021.8021.2521.4420.89148,600
Jun 04, 201921.7021.8121.4821.7621.20120,000
Jun 03, 201921.1721.6421.1721.5120.96162,400
May 31, 201920.7621.5020.5521.1320.59472,700
May 30, 201921.2121.2320.8320.9020.37130,100
May 29, 201920.9421.1520.6221.1220.58135,300
May 28, 201921.4521.4521.0821.1720.6393,100
May 24, 201921.1621.4221.0821.2620.72128,300
May 23, 201921.1021.1220.8020.9820.44185,000
May 22, 201921.5021.5020.9521.2120.67105,200
May 21, 201921.1521.5021.1221.4620.91126,600
May 20, 201921.1021.1420.8221.1220.5892,900
May 17, 201921.1521.4821.1021.1320.5978,900
May 16, 201921.0521.4321.0421.2720.73127,100
May 15, 201920.7521.0320.6620.9920.4580,000
May 14, 201920.8720.9120.5320.7420.21103,700
May 13, 201920.9520.9620.5320.6620.13165,100
May 10, 201920.5220.9120.3520.8620.33122,800
May 09, 201920.4920.5019.9020.3619.84129,400
May 08, 201920.6820.7720.4620.5119.99109,600
May 07, 201920.5720.7920.5220.6220.09122,500
May 06, 201920.5921.0020.5920.8220.29175,000
May 03, 201920.6221.0820.6220.8920.36234,500
May 03, 20190.55 Dividend
May 02, 201921.0021.1620.8221.1020.03219,700
May 01, 201921.1521.2620.9721.0519.98168,400
Apr 30, 201920.9821.1420.8321.0619.99123,300
Apr 29, 201920.8120.8820.6020.7819.72207,100
Apr 26, 201920.8721.0020.6520.8119.75184,500
Apr 25, 201920.5021.0020.2420.9019.84306,800
Apr 24, 201920.3220.3920.1220.2419.21145,900
Apr 23, 201920.0120.5420.0120.2819.25159,700
Apr 22, 201919.9720.2219.7520.0919.07207,400
Apr 18, 201920.6520.6519.7519.9518.93543,500
Apr 17, 201921.3421.5019.0620.6819.631,221,800
Apr 16, 201922.4622.4622.0022.0320.91133,000
Apr 15, 201922.1522.3622.0022.3221.1888,900
Apr 12, 201922.3522.4422.0822.1521.0297,000
Apr 11, 201922.2422.2521.9722.1521.0280,200
Apr 10, 201921.9522.2121.5022.1921.06214,700
Apr 09, 201922.2022.2621.8221.8420.73135,700
Apr 08, 201922.5322.7522.1122.2621.13140,300
Apr 05, 201922.3522.7022.3522.5321.38107,800
Apr 04, 201922.3922.4922.2722.3521.2148,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...