GLOP - GasLog Partners LP

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201921.3421.3420.9020.9720.9763,300
Jun 21, 201921.4521.5321.2321.5121.51142,700
Jun 20, 201921.6021.6021.1721.3721.3794,800
Jun 19, 201921.2621.4121.1821.3921.3962,200
Jun 18, 201921.3021.4821.1821.3421.3477,900
Jun 17, 201921.1221.2020.9921.1721.1767,700
Jun 14, 201921.0521.1020.8121.0921.0988,000
Jun 13, 201920.5721.0020.5220.9320.9388,600
Jun 12, 201920.5620.6520.3220.3620.36117,500
Jun 11, 201920.9120.9820.6320.6520.65149,800
Jun 10, 201921.0421.0520.7420.7520.7591,800
Jun 07, 201921.0021.1920.8520.9420.94119,300
Jun 06, 201921.5221.5220.9020.9720.97114,900
Jun 05, 201921.8021.8021.2521.4421.44148,600
Jun 04, 201921.7021.8121.4821.7621.76120,000
Jun 03, 201921.1721.6421.1721.5121.51162,400
May 31, 201920.7621.5020.5521.1321.13472,700
May 30, 201921.2121.2320.8320.9020.90130,100
May 29, 201920.9421.1520.6221.1221.12135,300
May 28, 201921.4521.4521.0821.1721.1793,100
May 24, 201921.1621.4221.0821.2621.26128,300
May 23, 201921.1021.1220.8020.9820.98185,000
May 22, 201921.5021.5020.9521.2121.21105,200
May 21, 201921.1521.5021.1221.4621.46126,600
May 20, 201921.1021.1420.8221.1221.1292,900
May 17, 201921.1521.4821.1021.1321.1378,900
May 16, 201921.0521.4321.0421.2721.27127,100
May 15, 201920.7521.0320.6620.9920.9980,000
May 14, 201920.8720.9120.5320.7420.74103,700
May 13, 201920.9520.9620.5320.6620.66165,100
May 10, 201920.5220.9120.3520.8620.86122,800
May 09, 201920.4920.5019.9020.3620.36129,400
May 08, 201920.6820.7720.4620.5120.51109,600
May 07, 201920.5720.7920.5220.6220.62122,500
May 06, 201920.5921.0020.5920.8220.82175,000
May 03, 201920.6221.0820.6220.8920.89234,500
May 03, 20190.55 Dividend
May 02, 201921.0021.1620.8221.1020.55219,700
May 01, 201921.1521.2620.9721.0520.50168,400
Apr 30, 201920.9821.1420.8321.0620.51123,300
Apr 29, 201920.8120.8820.6020.7820.24207,100
Apr 26, 201920.8721.0020.6520.8120.27184,500
Apr 25, 201920.5021.0020.2420.9020.36306,800
Apr 24, 201920.3220.3920.1220.2419.71145,900
Apr 23, 201920.0120.5420.0120.2819.75159,700
Apr 22, 201919.9720.2219.7520.0919.57207,400
Apr 18, 201920.6520.6519.7519.9519.43543,500
Apr 17, 201921.3421.5019.0620.6820.141,221,800
Apr 16, 201922.4622.4622.0022.0321.46133,000
Apr 15, 201922.1522.3622.0022.3221.7488,900
Apr 12, 201922.3522.4422.0822.1521.5797,000
Apr 11, 201922.2422.2521.9722.1521.5780,200
Apr 10, 201921.9522.2121.5022.1921.61214,700
Apr 09, 201922.2022.2621.8221.8421.27135,700
Apr 08, 201922.5322.7522.1122.2621.68140,300
Apr 05, 201922.3522.7022.3522.5321.94107,800
Apr 04, 201922.3922.4922.2722.3521.7748,700
Apr 03, 201922.8323.0022.2522.3421.7695,400
Apr 02, 201922.5022.9022.3322.8322.23174,400
Apr 01, 201922.7323.0022.5622.9922.39135,400
Mar 29, 201922.7022.7022.2622.6322.04114,400
Mar 28, 201922.4522.6722.1722.3921.8159,200
Mar 27, 201922.7622.7922.4322.6122.0229,500
Mar 26, 201922.5122.9122.3622.7022.1184,700
Mar 25, 201922.3022.6122.1722.3421.7682,700
Mar 22, 201922.9222.9222.2522.3021.72125,100
Mar 21, 201922.9523.1522.7322.9922.3977,500
Mar 20, 201922.7523.0022.6122.8722.2770,400
Mar 19, 201922.9522.9722.6022.7122.1279,300
Mar 18, 201922.9723.0022.7222.8922.2999,600
Mar 15, 201922.2822.8622.2822.8622.26212,500
Mar 14, 201922.1622.3922.0922.2921.71108,300
Mar 13, 201922.3022.4222.0722.1021.52153,100
Mar 12, 201922.0522.2422.0122.2121.6395,000
Mar 11, 201921.9122.1721.8521.9921.4288,900
Mar 08, 201921.9022.2121.5221.7921.22164,900
Mar 07, 201922.0022.0921.7821.8421.2784,400
Mar 06, 201922.2522.2922.0022.0921.5158,500
Mar 05, 201922.2822.3322.0022.2521.67122,500
Mar 04, 201922.0022.2721.9222.2621.6891,800
Mar 01, 201922.2222.3421.8621.8821.31188,100
Feb 28, 201922.4122.4822.1022.1021.5289,200
Feb 27, 201922.2422.5522.0922.5121.92114,800
Feb 26, 201922.3222.5922.2822.3021.7292,400
Feb 25, 201922.3522.4922.2022.4621.8784,600
Feb 22, 201922.6422.6422.2322.2621.68140,900
Feb 21, 201922.6722.8522.4122.4321.85239,000
Feb 20, 201923.0023.0622.5622.6722.08168,900
Feb 19, 201923.0023.3822.9823.0122.41137,400
Feb 15, 201922.9123.3722.6323.1522.55237,800
Feb 14, 201922.5823.0222.4122.8522.25210,100
Feb 13, 201922.4122.6022.3322.4721.88172,900
Feb 12, 201922.3922.4622.1222.3521.77153,400
Feb 11, 201922.1322.2321.8222.1121.53114,500
Feb 08, 201921.9922.2021.8322.1321.5591,700
Feb 07, 201922.5722.5721.8521.9921.42219,600
Feb 07, 20190.55 Dividend
Feb 06, 201923.1123.2222.9723.0721.93187,000
Feb 05, 201922.6923.1822.6723.1121.97210,300
Feb 04, 201922.6522.8022.4022.7021.58431,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...