Singapore markets close in 3 hours 38 minutes

GasLog Partners LP (GLOP-PA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.60-0.25 (-0.97%)
At close: 03:29PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 202225.8025.8025.2325.6025.6010,731
28 Jun 202225.9925.9925.2625.8525.8519,002
27 Jun 202225.0525.4025.0525.3825.389,021
24 Jun 202225.2025.4825.1825.2725.278,737
23 Jun 202225.4225.4225.0525.1225.1216,840
22 Jun 202225.4125.5425.4025.5425.5412,505
21 Jun 202226.4926.4925.4525.5525.5517,550
17 Jun 202225.4525.7425.4525.4525.4521,058
16 Jun 202226.0026.0025.3025.4525.4521,371
15 Jun 202225.5526.5425.3126.0226.0227,289
14 Jun 202225.4825.6525.3625.5025.5026,722
13 Jun 202225.3325.5025.2625.2625.2626,183
10 Jun 202225.5025.6725.4225.5125.5122,904
09 Jun 202225.8025.8025.5525.5625.569,689
08 Jun 202225.7225.7925.6925.7025.703,814
07 Jun 202225.6125.8025.4525.6925.6917,331
07 Jun 20220.539063 Dividend
06 Jun 202226.0026.1026.0026.0025.464,126
03 Jun 202225.9526.0025.8926.0025.467,235
02 Jun 202225.9725.9725.8025.8825.347,573
01 Jun 202225.8025.9525.8025.8525.316,561
31 May 202225.7625.8525.7225.8025.277,866
27 May 202225.7525.7825.7025.7025.175,891
26 May 202225.7325.7425.6125.7425.218,188
25 May 202225.6625.6925.6325.6625.135,754
24 May 202225.6725.6725.6525.6525.12454
23 May 202225.6325.6325.6025.6125.081,982
20 May 202225.6025.6825.5025.6425.114,070
19 May 202225.5525.7025.4825.6925.1616,355
18 May 202225.6825.7025.5525.5725.045,918
17 May 202225.5025.6425.5025.6425.114,813
16 May 202225.6025.6825.4825.6825.157,295
13 May 202225.6525.7025.5025.5525.025,323
12 May 202225.4425.5625.4025.5625.0312,361
11 May 202225.4225.7025.4225.5625.031,302
10 May 202225.4025.5025.4025.4824.953,429
09 May 202225.5025.7325.4025.4024.8713,479
06 May 202225.5525.7225.5525.5825.058,212
05 May 202225.7525.7525.5525.5525.022,286
04 May 202225.8025.8025.5925.6525.123,051
03 May 202225.4125.8225.4025.6025.0712,673
02 May 202225.4525.6025.2625.5024.9722,261
29 Apr 202225.2625.3325.1925.2024.685,448
28 Apr 202225.4925.4925.1025.3024.787,329
27 Apr 202225.4325.8525.0525.0924.5717,426
26 Apr 202225.6125.6525.5225.5224.992,336
25 Apr 202225.5925.6925.5625.5925.067,549
22 Apr 202225.5125.7725.5125.5525.025,858
21 Apr 202225.5525.6925.5025.5024.975,006
20 Apr 202225.7025.7025.5525.5525.0215,949
19 Apr 202225.5525.8025.5325.7025.175,930
18 Apr 202225.8325.8325.4825.6925.169,505
14 Apr 202226.0026.0025.4725.9025.3616,681
13 Apr 202226.0026.2326.0026.2325.685,443
12 Apr 202226.1326.2026.1026.2025.662,744
11 Apr 202226.1026.1026.1026.1025.56203
08 Apr 202226.2026.2026.1226.2025.666,278
07 Apr 202226.2426.2426.1026.1025.561,726
06 Apr 202226.1426.2526.0026.1125.571,288
05 Apr 202226.2726.2726.1326.2725.732,733
04 Apr 202226.0926.1926.0926.1825.642,748
01 Apr 202226.2226.2226.1626.1625.623,215
31 Mar 202226.1126.2226.1126.1825.642,565
30 Mar 202226.0026.1526.0026.0625.523,638
29 Mar 202226.4026.4026.1526.1725.6314,717
28 Mar 202226.4026.4026.1226.1725.639,985
25 Mar 202226.3026.3026.3026.3025.751,923
24 Mar 202226.2726.3126.1426.3025.751,585
23 Mar 202226.2926.3326.2626.2625.722,085
22 Mar 202226.2426.3326.2426.3225.7710,829
21 Mar 202226.1526.3526.0626.3025.7517,676
18 Mar 202225.7326.1425.6926.1425.6023,682
17 Mar 202225.5825.7225.3825.7225.191,441
16 Mar 202225.5925.6025.4525.6025.073,814
15 Mar 202225.3125.5025.2725.5024.9714,462
14 Mar 202225.3825.4725.3825.4424.911,506
11 Mar 202225.4525.4925.3425.4924.963,793
10 Mar 202225.4725.5125.4625.4624.944,404
09 Mar 202225.6025.6225.3225.3624.8416,556
08 Mar 202225.4025.5025.3025.3924.8614,567
07 Mar 202225.6225.6325.5025.5425.012,486
07 Mar 20220.539063 Dividend
04 Mar 202226.3326.3325.4726.2425.179,615
03 Mar 202226.2526.3826.0826.1725.109,015
02 Mar 202225.8626.2525.6326.0825.0112,937
01 Mar 202226.2326.2525.8325.9024.8410,139
28 Feb 202225.9526.1025.8325.8524.793,300
25 Feb 202225.4125.9525.3825.9524.899,006
24 Feb 202225.6725.7825.2525.6224.5717,787
23 Feb 202225.9026.0025.3125.8724.8113,887
22 Feb 202226.0926.0926.0026.0424.9815,768
18 Feb 202226.0726.1026.0026.1025.033,142
17 Feb 202226.1126.2426.0826.0925.023,607
16 Feb 202226.0026.1126.0026.1125.045,990
15 Feb 202226.1026.1926.0026.0024.943,210
14 Feb 202226.0626.2526.0026.0024.944,461
11 Feb 202226.0326.0926.0326.0625.002,043
10 Feb 202226.1526.1526.0826.0925.023,247
09 Feb 202226.1326.2226.1326.1625.094,730
08 Feb 202226.1526.2426.1326.2225.145,922
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...