Singapore markets close in 49 minutes

GasLog Partners LP (GLOP-PA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.98+0.08 (+0.33%)
At close: 03:35PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202323.9924.0023.8523.9823.9814,819
01 Feb 202324.0024.0023.8623.9023.9012,309
31 Jan 202324.1524.1523.9123.9623.9610,036
30 Jan 202324.1024.1324.0024.0624.067,197
27 Jan 202324.1024.2024.0024.0824.0815,093
26 Jan 202324.1724.2023.9024.0524.0512,235
25 Jan 202323.8524.7223.3824.1124.1144,387
24 Jan 202324.8224.9824.8224.9524.958,850
23 Jan 202324.8324.8324.6824.7924.793,532
20 Jan 202324.7724.8624.6124.8224.824,950
19 Jan 202324.4024.6424.4024.6424.644,200
18 Jan 202324.5024.6324.5024.5524.553,069
17 Jan 202324.2224.5524.2224.4224.429,430
13 Jan 202324.5824.5824.4124.4124.413,083
12 Jan 202324.7424.7524.5724.5724.573,820
11 Jan 202324.4524.7124.4524.6424.645,585
10 Jan 202324.5624.5624.4024.4524.453,869
09 Jan 202324.5124.5224.3924.5024.503,153
06 Jan 202324.0324.4524.0324.4224.424,763
05 Jan 202324.1324.1323.9523.9523.9510,261
04 Jan 202324.3324.3324.1524.1524.151,225
03 Jan 202324.2824.2823.9324.2624.263,089
30 Dec 202224.4424.4424.0024.2124.214,862
29 Dec 202224.7024.7024.0024.2024.2017,631
28 Dec 202224.0024.4823.9324.3524.3514,129
27 Dec 202224.0124.0123.9324.0024.007,941
23 Dec 202223.8724.0323.7824.0324.0322,316
22 Dec 202224.1024.1223.8823.8823.881,581
21 Dec 202224.1824.1824.0724.1124.116,157
20 Dec 202223.9924.1923.9024.1424.1424,981
19 Dec 202224.1224.1223.9123.9423.947,615
16 Dec 202224.2524.2523.8524.0124.018,094
15 Dec 202223.9824.1523.8024.1324.1312,867
14 Dec 202223.7524.0023.7123.8623.8611,611
13 Dec 202223.9424.0023.8523.8523.8512,403
12 Dec 202223.9023.9023.7623.8523.8511,076
09 Dec 202223.7823.8923.7423.8923.893,895
08 Dec 202223.8024.0023.7923.8523.8510,002
07 Dec 202223.8723.9923.1723.9923.9914,943
07 Dec 20220.539063 Dividend
06 Dec 202224.6024.7424.1124.2223.6812,468
05 Dec 202224.5024.7524.5024.6024.0527,315
02 Dec 202224.2024.4324.2024.2723.738,283
01 Dec 202223.7024.2023.7024.1623.6216,426
30 Nov 202223.5523.7023.5023.6023.0731,214
29 Nov 202223.5023.7523.5023.5423.0226,333
28 Nov 202223.5023.5423.4523.5423.0223,353
25 Nov 202223.5223.5423.4823.5423.028,187
23 Nov 202223.2723.5423.2523.5423.0224,780
22 Nov 202223.5823.6223.4423.5423.0231,809
21 Nov 202223.5023.5923.4223.5823.0619,989
18 Nov 202223.4523.5523.4323.5022.9813,056
17 Nov 202223.4023.5823.3123.5823.0632,463
16 Nov 202223.4023.5723.2523.5022.9819,407
15 Nov 202223.3023.6023.3023.4022.8837,080
14 Nov 202222.7523.3522.7523.3422.8266,961
11 Nov 202223.0823.1522.5023.0022.4952,107
10 Nov 202223.7023.7022.0923.2522.73144,141
09 Nov 202224.4024.6023.8023.8023.27137,481
08 Nov 202224.7524.9424.7524.9324.3812,129
07 Nov 202224.6024.9024.5224.7924.2414,288
04 Nov 202224.5624.6524.5024.6024.058,706
03 Nov 202224.5924.6024.3324.5624.0111,047
02 Nov 202223.9924.8423.9524.6024.057,222
01 Nov 202223.7623.9323.5023.9323.4010,497
31 Oct 202223.4323.7023.4223.7023.179,920
28 Oct 202223.4923.5023.4323.4522.935,812
27 Oct 202223.4023.6323.2223.5423.0219,394
26 Oct 202223.9124.0023.0023.4422.9229,513
25 Oct 202223.5023.9023.4923.9023.372,578
24 Oct 202223.2823.3522.4523.3522.8312,937
21 Oct 202223.8923.8922.7623.2822.7630,850
20 Oct 202224.5024.5023.5123.9123.3812,723
19 Oct 202224.3624.6424.2524.4523.919,955
18 Oct 202224.5224.7224.4724.4723.9221,939
17 Oct 202224.5624.7024.5624.6724.1218,239
14 Oct 202224.5624.7124.4324.6224.0710,508
13 Oct 202224.5124.5124.1624.4623.9214,041
12 Oct 202224.8524.8524.5424.5423.994,200
11 Oct 202224.9024.9024.7624.7624.211,578
10 Oct 202224.9225.0024.9224.9524.403,466
07 Oct 202224.9024.9524.7324.9524.393,502
06 Oct 202225.0025.0024.9924.9924.43960
05 Oct 202224.9524.9924.9124.9924.434,179
04 Oct 202225.1025.1525.0525.0524.498,892
03 Oct 202225.2025.2424.7825.0624.5016,046
30 Sept 202224.7825.1924.7025.1424.5820,454
29 Sept 202224.9225.0024.2324.6424.09112,706
28 Sept 202224.9024.9924.8224.9024.3540,361
27 Sept 202224.9525.0024.8924.9224.3654,508
26 Sept 202224.8425.0024.8424.9624.4033,192
23 Sept 202224.9025.0224.5824.9924.4343,815
22 Sept 202224.9525.0224.9525.0124.4533,367
21 Sept 202224.9525.2324.9525.0624.5013,714
20 Sept 202225.1025.1425.0025.0024.4438,044
19 Sept 202225.0025.2025.0025.1724.6113,394
16 Sept 202225.2025.3725.0925.1924.6310,961
15 Sept 202225.4325.4525.2825.3724.818,442
14 Sept 202225.2725.2725.2225.2324.678,853
13 Sept 202225.5325.5325.2125.2724.715,806
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...