Singapore markets close in 49 minutes
Straits Times Index
3,380.52 +16.84 (+0.50%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,622.47 -335.89 (-1.53%) FTSE 100
7,820.16 0.00 (0.00%) BTC-USD
23,446.24 -366.04 (-1.54%) CMC Crypto 200
534.62 -10.70 (-1.96%)
GasLog Partners LP (GLOP-PA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 03:35PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | 23.99 | 24.00 | 23.85 | 23.98 | 23.98 | 14,819 |
| 01 Feb 2023 | 24.00 | 24.00 | 23.86 | 23.90 | 23.90 | 12,309 |
| 31 Jan 2023 | 24.15 | 24.15 | 23.91 | 23.96 | 23.96 | 10,036 |
| 30 Jan 2023 | 24.10 | 24.13 | 24.00 | 24.06 | 24.06 | 7,197 |
| 27 Jan 2023 | 24.10 | 24.20 | 24.00 | 24.08 | 24.08 | 15,093 |
| 26 Jan 2023 | 24.17 | 24.20 | 23.90 | 24.05 | 24.05 | 12,235 |
| 25 Jan 2023 | 23.85 | 24.72 | 23.38 | 24.11 | 24.11 | 44,387 |
| 24 Jan 2023 | 24.82 | 24.98 | 24.82 | 24.95 | 24.95 | 8,850 |
| 23 Jan 2023 | 24.83 | 24.83 | 24.68 | 24.79 | 24.79 | 3,532 |
| 20 Jan 2023 | 24.77 | 24.86 | 24.61 | 24.82 | 24.82 | 4,950 |
| 19 Jan 2023 | 24.40 | 24.64 | 24.40 | 24.64 | 24.64 | 4,200 |
| 18 Jan 2023 | 24.50 | 24.63 | 24.50 | 24.55 | 24.55 | 3,069 |
| 17 Jan 2023 | 24.22 | 24.55 | 24.22 | 24.42 | 24.42 | 9,430 |
| 13 Jan 2023 | 24.58 | 24.58 | 24.41 | 24.41 | 24.41 | 3,083 |
| 12 Jan 2023 | 24.74 | 24.75 | 24.57 | 24.57 | 24.57 | 3,820 |
| 11 Jan 2023 | 24.45 | 24.71 | 24.45 | 24.64 | 24.64 | 5,585 |
| 10 Jan 2023 | 24.56 | 24.56 | 24.40 | 24.45 | 24.45 | 3,869 |
| 09 Jan 2023 | 24.51 | 24.52 | 24.39 | 24.50 | 24.50 | 3,153 |
| 06 Jan 2023 | 24.03 | 24.45 | 24.03 | 24.42 | 24.42 | 4,763 |
| 05 Jan 2023 | 24.13 | 24.13 | 23.95 | 23.95 | 23.95 | 10,261 |
| 04 Jan 2023 | 24.33 | 24.33 | 24.15 | 24.15 | 24.15 | 1,225 |
| 03 Jan 2023 | 24.28 | 24.28 | 23.93 | 24.26 | 24.26 | 3,089 |
| 30 Dec 2022 | 24.44 | 24.44 | 24.00 | 24.21 | 24.21 | 4,862 |
| 29 Dec 2022 | 24.70 | 24.70 | 24.00 | 24.20 | 24.20 | 17,631 |
| 28 Dec 2022 | 24.00 | 24.48 | 23.93 | 24.35 | 24.35 | 14,129 |
| 27 Dec 2022 | 24.01 | 24.01 | 23.93 | 24.00 | 24.00 | 7,941 |
| 23 Dec 2022 | 23.87 | 24.03 | 23.78 | 24.03 | 24.03 | 22,316 |
| 22 Dec 2022 | 24.10 | 24.12 | 23.88 | 23.88 | 23.88 | 1,581 |
| 21 Dec 2022 | 24.18 | 24.18 | 24.07 | 24.11 | 24.11 | 6,157 |
| 20 Dec 2022 | 23.99 | 24.19 | 23.90 | 24.14 | 24.14 | 24,981 |
| 19 Dec 2022 | 24.12 | 24.12 | 23.91 | 23.94 | 23.94 | 7,615 |
| 16 Dec 2022 | 24.25 | 24.25 | 23.85 | 24.01 | 24.01 | 8,094 |
| 15 Dec 2022 | 23.98 | 24.15 | 23.80 | 24.13 | 24.13 | 12,867 |
| 14 Dec 2022 | 23.75 | 24.00 | 23.71 | 23.86 | 23.86 | 11,611 |
| 13 Dec 2022 | 23.94 | 24.00 | 23.85 | 23.85 | 23.85 | 12,403 |
| 12 Dec 2022 | 23.90 | 23.90 | 23.76 | 23.85 | 23.85 | 11,076 |
| 09 Dec 2022 | 23.78 | 23.89 | 23.74 | 23.89 | 23.89 | 3,895 |
| 08 Dec 2022 | 23.80 | 24.00 | 23.79 | 23.85 | 23.85 | 10,002 |
| 07 Dec 2022 | 23.87 | 23.99 | 23.17 | 23.99 | 23.99 | 14,943 |
| 07 Dec 2022 | 0.539063 Dividend | |||||
| 06 Dec 2022 | 24.60 | 24.74 | 24.11 | 24.22 | 23.68 | 12,468 |
| 05 Dec 2022 | 24.50 | 24.75 | 24.50 | 24.60 | 24.05 | 27,315 |
| 02 Dec 2022 | 24.20 | 24.43 | 24.20 | 24.27 | 23.73 | 8,283 |
| 01 Dec 2022 | 23.70 | 24.20 | 23.70 | 24.16 | 23.62 | 16,426 |
| 30 Nov 2022 | 23.55 | 23.70 | 23.50 | 23.60 | 23.07 | 31,214 |
| 29 Nov 2022 | 23.50 | 23.75 | 23.50 | 23.54 | 23.02 | 26,333 |
| 28 Nov 2022 | 23.50 | 23.54 | 23.45 | 23.54 | 23.02 | 23,353 |
| 25 Nov 2022 | 23.52 | 23.54 | 23.48 | 23.54 | 23.02 | 8,187 |
| 23 Nov 2022 | 23.27 | 23.54 | 23.25 | 23.54 | 23.02 | 24,780 |
| 22 Nov 2022 | 23.58 | 23.62 | 23.44 | 23.54 | 23.02 | 31,809 |
| 21 Nov 2022 | 23.50 | 23.59 | 23.42 | 23.58 | 23.06 | 19,989 |
| 18 Nov 2022 | 23.45 | 23.55 | 23.43 | 23.50 | 22.98 | 13,056 |
| 17 Nov 2022 | 23.40 | 23.58 | 23.31 | 23.58 | 23.06 | 32,463 |
| 16 Nov 2022 | 23.40 | 23.57 | 23.25 | 23.50 | 22.98 | 19,407 |
| 15 Nov 2022 | 23.30 | 23.60 | 23.30 | 23.40 | 22.88 | 37,080 |
| 14 Nov 2022 | 22.75 | 23.35 | 22.75 | 23.34 | 22.82 | 66,961 |
| 11 Nov 2022 | 23.08 | 23.15 | 22.50 | 23.00 | 22.49 | 52,107 |
| 10 Nov 2022 | 23.70 | 23.70 | 22.09 | 23.25 | 22.73 | 144,141 |
| 09 Nov 2022 | 24.40 | 24.60 | 23.80 | 23.80 | 23.27 | 137,481 |
| 08 Nov 2022 | 24.75 | 24.94 | 24.75 | 24.93 | 24.38 | 12,129 |
| 07 Nov 2022 | 24.60 | 24.90 | 24.52 | 24.79 | 24.24 | 14,288 |
| 04 Nov 2022 | 24.56 | 24.65 | 24.50 | 24.60 | 24.05 | 8,706 |
| 03 Nov 2022 | 24.59 | 24.60 | 24.33 | 24.56 | 24.01 | 11,047 |
| 02 Nov 2022 | 23.99 | 24.84 | 23.95 | 24.60 | 24.05 | 7,222 |
| 01 Nov 2022 | 23.76 | 23.93 | 23.50 | 23.93 | 23.40 | 10,497 |
| 31 Oct 2022 | 23.43 | 23.70 | 23.42 | 23.70 | 23.17 | 9,920 |
| 28 Oct 2022 | 23.49 | 23.50 | 23.43 | 23.45 | 22.93 | 5,812 |
| 27 Oct 2022 | 23.40 | 23.63 | 23.22 | 23.54 | 23.02 | 19,394 |
| 26 Oct 2022 | 23.91 | 24.00 | 23.00 | 23.44 | 22.92 | 29,513 |
| 25 Oct 2022 | 23.50 | 23.90 | 23.49 | 23.90 | 23.37 | 2,578 |
| 24 Oct 2022 | 23.28 | 23.35 | 22.45 | 23.35 | 22.83 | 12,937 |
| 21 Oct 2022 | 23.89 | 23.89 | 22.76 | 23.28 | 22.76 | 30,850 |
| 20 Oct 2022 | 24.50 | 24.50 | 23.51 | 23.91 | 23.38 | 12,723 |
| 19 Oct 2022 | 24.36 | 24.64 | 24.25 | 24.45 | 23.91 | 9,955 |
| 18 Oct 2022 | 24.52 | 24.72 | 24.47 | 24.47 | 23.92 | 21,939 |
| 17 Oct 2022 | 24.56 | 24.70 | 24.56 | 24.67 | 24.12 | 18,239 |
| 14 Oct 2022 | 24.56 | 24.71 | 24.43 | 24.62 | 24.07 | 10,508 |
| 13 Oct 2022 | 24.51 | 24.51 | 24.16 | 24.46 | 23.92 | 14,041 |
| 12 Oct 2022 | 24.85 | 24.85 | 24.54 | 24.54 | 23.99 | 4,200 |
| 11 Oct 2022 | 24.90 | 24.90 | 24.76 | 24.76 | 24.21 | 1,578 |
| 10 Oct 2022 | 24.92 | 25.00 | 24.92 | 24.95 | 24.40 | 3,466 |
| 07 Oct 2022 | 24.90 | 24.95 | 24.73 | 24.95 | 24.39 | 3,502 |
| 06 Oct 2022 | 25.00 | 25.00 | 24.99 | 24.99 | 24.43 | 960 |
| 05 Oct 2022 | 24.95 | 24.99 | 24.91 | 24.99 | 24.43 | 4,179 |
| 04 Oct 2022 | 25.10 | 25.15 | 25.05 | 25.05 | 24.49 | 8,892 |
| 03 Oct 2022 | 25.20 | 25.24 | 24.78 | 25.06 | 24.50 | 16,046 |
| 30 Sept 2022 | 24.78 | 25.19 | 24.70 | 25.14 | 24.58 | 20,454 |
| 29 Sept 2022 | 24.92 | 25.00 | 24.23 | 24.64 | 24.09 | 112,706 |
| 28 Sept 2022 | 24.90 | 24.99 | 24.82 | 24.90 | 24.35 | 40,361 |
| 27 Sept 2022 | 24.95 | 25.00 | 24.89 | 24.92 | 24.36 | 54,508 |
| 26 Sept 2022 | 24.84 | 25.00 | 24.84 | 24.96 | 24.40 | 33,192 |
| 23 Sept 2022 | 24.90 | 25.02 | 24.58 | 24.99 | 24.43 | 43,815 |
| 22 Sept 2022 | 24.95 | 25.02 | 24.95 | 25.01 | 24.45 | 33,367 |
| 21 Sept 2022 | 24.95 | 25.23 | 24.95 | 25.06 | 24.50 | 13,714 |
| 20 Sept 2022 | 25.10 | 25.14 | 25.00 | 25.00 | 24.44 | 38,044 |
| 19 Sept 2022 | 25.00 | 25.20 | 25.00 | 25.17 | 24.61 | 13,394 |
| 16 Sept 2022 | 25.20 | 25.37 | 25.09 | 25.19 | 24.63 | 10,961 |
| 15 Sept 2022 | 25.43 | 25.45 | 25.28 | 25.37 | 24.81 | 8,442 |
| 14 Sept 2022 | 25.27 | 25.27 | 25.22 | 25.23 | 24.67 | 8,853 |
| 13 Sept 2022 | 25.53 | 25.53 | 25.21 | 25.27 | 24.71 | 5,806 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
