Singapore markets open in 7 hours 41 minutes

GasLog Partners LP (GLOP-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.02-0.13 (-0.52%)
As of 12:37PM EDT. Market open.
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 202425.0225.0225.0225.0225.02155
12 Jun 202425.2225.2225.1525.1525.153,487
11 Jun 202425.1925.2225.1825.1925.197,352
10 Jun 202425.3525.3525.0525.1825.1814,191
10 Jun 20240.539063 Dividend
07 Jun 202425.4025.5025.4025.4424.905,627
06 Jun 202425.5025.5125.4025.4024.8614,296
05 Jun 202425.4525.4825.3125.4024.8630,925
04 Jun 202425.3025.4525.2525.4524.918,572
03 Jun 202425.2225.2925.2025.2624.734,988
31 May 202425.1825.1825.1825.1824.65242
30 May 202425.2925.2925.1925.2124.682,650
29 May 202425.1725.2425.1125.1524.6210,112
28 May 202425.1525.1725.1525.1724.641,949
24 May 202425.0625.1625.0525.1624.631,991
23 May 202424.9825.2024.9825.1924.666,136
22 May 202425.2425.2425.1025.1424.613,615
21 May 202425.2525.2524.9025.0624.536,635
20 May 202425.0625.1725.0625.1224.592,704
17 May 2024------
16 May 202424.9925.0324.9925.0224.496,605
15 May 202424.9925.0024.9924.9924.462,368
14 May 202425.0025.0024.9524.9924.464,951
13 May 202425.0125.0124.8724.8724.343,955
10 May 202424.9825.0224.8525.0224.495,274
09 May 202424.9224.9724.9224.9724.445,282
08 May 202424.7524.8324.7424.8324.301,355
07 May 202424.7524.7524.7424.7524.231,765
06 May 202424.6524.7524.6524.7424.223,096
03 May 202424.6524.6524.5824.6524.131,006
02 May 202424.5024.7224.4924.6024.087,767
01 May 202424.4324.7424.4124.4523.938,858
30 Apr 202424.8324.9024.4324.5023.985,087
29 Apr 202424.8524.8524.6824.7524.2315,572
26 Apr 202424.6224.9024.6224.8524.321,379
25 Apr 202424.8024.8024.6124.8024.273,683
24 Apr 202424.6424.9024.6424.8024.273,989
23 Apr 202424.8024.9024.6924.9024.3711,257
22 Apr 202424.7924.8024.5024.8024.278,961
19 Apr 202424.4324.5024.3324.5023.982,741
18 Apr 202424.5624.7024.2524.2523.7415,810
17 Apr 202424.8024.8024.6924.7024.189,212
16 Apr 202424.9624.9624.7524.7524.239,475
15 Apr 202424.9524.9524.8324.8624.333,528
12 Apr 202424.8025.0524.8024.9024.372,593
11 Apr 202424.7524.9824.6324.9224.3911,722
10 Apr 202424.9824.9824.7024.8824.353,151
09 Apr 202424.9725.0024.9724.9824.451,725
08 Apr 202424.7024.7524.5024.7424.225,662
05 Apr 202425.1425.1424.7524.7524.2314,114
04 Apr 202424.5425.0624.5424.9024.372,171
03 Apr 202424.9525.1424.9524.9824.453,827
02 Apr 202424.9225.0724.8624.9524.421,940
01 Apr 202424.8624.9224.8624.9224.392,496
28 Mar 202424.9024.9224.7024.7524.234,165
27 Mar 202424.9024.9524.9024.9324.402,905
26 Mar 202424.9024.9524.8924.9124.383,831
25 Mar 202424.8624.9924.8524.8624.335,517
22 Mar 202424.7724.9824.7724.8624.335,882
21 Mar 202424.8024.9024.7724.7724.257,686
20 Mar 202424.9025.0224.7524.7524.238,079
19 Mar 202424.8025.0224.8024.8924.369,090
18 Mar 202424.7524.9024.6924.7524.2314,739
15 Mar 202424.7324.7524.5524.6524.138,429
14 Mar 202424.5424.8024.5424.7224.203,553
13 Mar 202424.7524.8224.5424.5424.0210,524
12 Mar 202424.6024.8324.6024.7224.203,788
11 Mar 202424.6724.7024.6024.6724.156,575
08 Mar 202424.5524.6724.5524.6724.156,409
07 Mar 202424.8824.8824.5524.5524.0310,596
07 Mar 20240.539063 Dividend
06 Mar 202425.1425.1525.0025.0924.034,876
05 Mar 202425.0825.1125.0625.1124.053,122
04 Mar 202424.9225.0524.9225.0123.9514,311
01 Mar 202424.8824.9224.8824.8923.841,768
29 Feb 202424.9024.9124.8124.8423.794,562
28 Feb 202424.7324.8524.5924.8223.773,941
27 Feb 202424.8424.8924.8024.8423.794,991
26 Feb 202424.8024.8824.7624.8023.757,812
23 Feb 202424.8524.8724.8024.8723.825,792
22 Feb 202424.7624.8024.7624.8023.753,845
21 Feb 202424.6624.7524.6624.7523.715,989
20 Feb 202424.6524.6524.5524.6523.612,974
16 Feb 202424.5024.6524.5024.6323.597,037
15 Feb 202424.5724.6024.5524.5923.552,943
14 Feb 202424.4924.6024.3124.6023.562,805
13 Feb 202424.3324.3924.0124.2723.256,038
12 Feb 202424.5024.6324.2924.4623.437,172
09 Feb 202424.4724.6224.4424.4723.446,863
08 Feb 202424.4824.4824.3224.3223.295,171
07 Feb 202424.1524.6824.0124.5523.5114,415
06 Feb 202424.1924.2323.9524.0723.0512,275
05 Feb 202424.2224.2223.9924.1223.1010,095
02 Feb 202424.1524.2824.0524.2023.183,013
01 Feb 202424.3524.5024.1024.1523.1311,908
31 Jan 202424.3124.4124.1224.1523.136,560
30 Jan 202424.2524.5024.1724.2023.184,760
29 Jan 202424.1624.2524.0324.2523.235,719
26 Jan 202424.1224.2023.9924.1623.142,281
25 Jan 202424.1524.1523.9823.9822.9713,690
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...