Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,827.01 +5.61 (+0.01%) CMC Crypto 200
914.81 +18.10 (+2.02%)
GasLog Partners LP (GLOP-PA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 02:48PM EST
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 22.90 | 22.90 | 22.52 | 22.60 | 22.60 | 8,280 |
| 07 Dec 2023 | 23.15 | 23.15 | 22.73 | 22.80 | 22.80 | 11,879 |
| 07 Dec 2023 | 0.539063 Dividend | |||||
| 06 Dec 2023 | 23.40 | 23.46 | 23.35 | 23.45 | 22.91 | 8,247 |
| 05 Dec 2023 | 23.21 | 23.39 | 23.16 | 23.39 | 22.85 | 13,488 |
| 04 Dec 2023 | 23.01 | 23.21 | 22.98 | 23.21 | 22.68 | 7,290 |
| 01 Dec 2023 | 22.83 | 23.01 | 22.67 | 22.85 | 22.32 | 23,666 |
| 30 Nov 2023 | 23.00 | 23.00 | 22.69 | 22.82 | 22.30 | 17,072 |
| 29 Nov 2023 | 22.63 | 22.80 | 22.60 | 22.80 | 22.28 | 4,503 |
| 28 Nov 2023 | 22.65 | 22.65 | 22.01 | 22.42 | 21.91 | 1,284 |
| 27 Nov 2023 | 21.97 | 22.60 | 21.95 | 22.60 | 22.08 | 8,543 |
| 24 Nov 2023 | 21.79 | 21.95 | 21.79 | 21.95 | 21.45 | 848 |
| 22 Nov 2023 | 21.79 | 21.84 | 21.70 | 21.78 | 21.28 | 8,903 |
| 21 Nov 2023 | 21.50 | 21.71 | 21.50 | 21.50 | 21.01 | 2,451 |
| 20 Nov 2023 | 21.30 | 21.80 | 21.30 | 21.41 | 20.92 | 13,585 |
| 17 Nov 2023 | 20.92 | 21.40 | 20.92 | 21.20 | 20.71 | 6,997 |
| 16 Nov 2023 | 20.71 | 21.03 | 20.60 | 20.92 | 20.44 | 52,008 |
| 15 Nov 2023 | 21.00 | 21.04 | 20.70 | 20.72 | 20.24 | 42,333 |
| 14 Nov 2023 | 21.07 | 21.15 | 20.91 | 21.10 | 20.61 | 11,211 |
| 13 Nov 2023 | 21.23 | 21.40 | 20.86 | 20.90 | 20.42 | 37,579 |
| 10 Nov 2023 | 21.07 | 21.33 | 21.05 | 21.27 | 20.78 | 6,657 |
| 09 Nov 2023 | 21.86 | 21.86 | 20.86 | 21.05 | 20.57 | 201,593 |
| 08 Nov 2023 | 21.16 | 21.83 | 21.16 | 21.77 | 21.27 | 14,529 |
| 07 Nov 2023 | 21.99 | 22.26 | 21.04 | 21.09 | 20.61 | 59,751 |
| 06 Nov 2023 | 21.00 | 22.10 | 21.00 | 21.90 | 21.40 | 25,467 |
| 03 Nov 2023 | 21.05 | 21.47 | 20.90 | 20.90 | 20.42 | 79,207 |
| 02 Nov 2023 | 21.09 | 21.29 | 20.99 | 21.00 | 20.52 | 19,281 |
| 01 Nov 2023 | 21.09 | 21.55 | 20.90 | 20.90 | 20.42 | 66,194 |
| 31 Oct 2023 | 21.32 | 21.32 | 20.86 | 20.96 | 20.48 | 44,120 |
| 30 Oct 2023 | 21.10 | 21.50 | 20.81 | 21.24 | 20.75 | 23,816 |
| 27 Oct 2023 | 20.96 | 21.30 | 20.96 | 21.00 | 20.52 | 19,913 |
| 26 Oct 2023 | 21.28 | 21.37 | 20.91 | 21.00 | 20.52 | 53,045 |
| 25 Oct 2023 | 21.62 | 22.30 | 21.10 | 21.25 | 20.76 | 44,800 |
| 24 Oct 2023 | 21.80 | 21.95 | 21.50 | 21.60 | 21.10 | 32,336 |
| 23 Oct 2023 | 22.45 | 22.45 | 21.80 | 21.95 | 21.45 | 17,368 |
| 20 Oct 2023 | 22.70 | 22.70 | 22.40 | 22.50 | 21.98 | 5,872 |
| 19 Oct 2023 | 22.46 | 22.86 | 22.46 | 22.70 | 22.18 | 3,739 |
| 18 Oct 2023 | 22.87 | 22.93 | 22.40 | 22.40 | 21.89 | 42,421 |
| 17 Oct 2023 | 23.50 | 23.51 | 22.90 | 22.90 | 22.37 | 13,266 |
| 16 Oct 2023 | 23.73 | 23.74 | 23.40 | 23.43 | 22.89 | 1,334 |
| 13 Oct 2023 | 23.38 | 23.75 | 23.31 | 23.75 | 23.20 | 2,939 |
| 12 Oct 2023 | 23.70 | 23.70 | 23.36 | 23.37 | 22.83 | 13,615 |
| 11 Oct 2023 | 23.73 | 23.74 | 23.64 | 23.74 | 23.19 | 2,699 |
| 10 Oct 2023 | 23.74 | 23.74 | 23.56 | 23.65 | 23.11 | 1,457 |
| 09 Oct 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.20 | 982 |
| 06 Oct 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.20 | 559 |
| 05 Oct 2023 | 23.84 | 23.84 | 23.50 | 23.50 | 22.96 | 2,798 |
| 04 Oct 2023 | 23.65 | 23.75 | 23.65 | 23.74 | 23.19 | 1,779 |
| 03 Oct 2023 | 23.89 | 23.89 | 23.80 | 23.80 | 23.25 | 2,519 |
| 02 Oct 2023 | 23.95 | 24.00 | 23.95 | 24.00 | 23.45 | 682 |
| 29 Sept 2023 | 23.93 | 23.95 | 23.91 | 23.93 | 23.38 | 1,707 |
| 28 Sept 2023 | 24.01 | 24.01 | 23.91 | 23.91 | 23.36 | 2,929 |
| 27 Sept 2023 | 24.03 | 24.14 | 23.95 | 24.14 | 23.59 | 3,110 |
| 26 Sept 2023 | 24.03 | 24.06 | 24.00 | 24.00 | 23.45 | 11,130 |
| 25 Sept 2023 | 23.85 | 24.16 | 23.75 | 24.06 | 23.51 | 11,962 |
| 22 Sept 2023 | 24.00 | 24.00 | 23.55 | 23.65 | 23.11 | 10,040 |
| 21 Sept 2023 | 23.90 | 23.99 | 23.80 | 23.88 | 23.33 | 8,290 |
| 20 Sept 2023 | 23.75 | 24.08 | 23.75 | 23.99 | 23.44 | 12,557 |
| 19 Sept 2023 | 23.75 | 23.75 | 23.72 | 23.74 | 23.19 | 6,569 |
| 18 Sept 2023 | 23.75 | 23.75 | 23.70 | 23.72 | 23.17 | 25,238 |
| 15 Sept 2023 | 23.75 | 23.75 | 23.73 | 23.75 | 23.20 | 3,577 |
| 14 Sept 2023 | 23.90 | 23.90 | 23.70 | 23.70 | 23.16 | 3,082 |
| 13 Sept 2023 | 23.85 | 23.85 | 23.71 | 23.73 | 23.18 | 4,382 |
| 12 Sept 2023 | 23.81 | 24.00 | 23.64 | 23.83 | 23.28 | 9,957 |
| 11 Sept 2023 | 23.98 | 24.18 | 23.90 | 24.10 | 23.54 | 13,561 |
| 08 Sept 2023 | 24.08 | 24.18 | 24.05 | 24.14 | 23.58 | 10,347 |
| 07 Sept 2023 | 23.72 | 24.19 | 23.65 | 24.07 | 23.52 | 11,247 |
| 07 Sept 2023 | 0.539063 Dividend | |||||
| 06 Sept 2023 | 24.30 | 24.30 | 24.18 | 24.27 | 23.19 | 2,596 |
| 05 Sept 2023 | 24.21 | 24.34 | 24.13 | 24.26 | 23.18 | 12,017 |
| 01 Sept 2023 | 24.20 | 24.21 | 24.14 | 24.20 | 23.12 | 8,851 |
| 31 Aug 2023 | 24.02 | 24.21 | 24.02 | 24.11 | 23.03 | 2,814 |
| 30 Aug 2023 | 24.21 | 24.21 | 23.61 | 24.01 | 22.94 | 7,447 |
| 29 Aug 2023 | 24.15 | 24.18 | 24.15 | 24.18 | 23.10 | 858 |
| 28 Aug 2023 | 24.02 | 24.17 | 24.02 | 24.17 | 23.09 | 14,592 |
| 25 Aug 2023 | 24.09 | 24.12 | 24.02 | 24.02 | 22.95 | 3,377 |
| 24 Aug 2023 | 24.21 | 24.21 | 23.75 | 24.09 | 23.01 | 7,278 |
| 23 Aug 2023 | 24.10 | 24.21 | 24.10 | 24.19 | 23.11 | 750 |
| 22 Aug 2023 | 24.40 | 24.40 | 24.00 | 24.14 | 23.06 | 6,769 |
| 21 Aug 2023 | 24.31 | 24.39 | 24.08 | 24.26 | 23.18 | 6,694 |
| 18 Aug 2023 | 24.14 | 24.35 | 24.08 | 24.26 | 23.18 | 5,532 |
| 17 Aug 2023 | 24.05 | 24.18 | 24.05 | 24.16 | 23.08 | 8,621 |
| 16 Aug 2023 | 24.00 | 24.20 | 24.00 | 24.15 | 23.07 | 5,027 |
| 15 Aug 2023 | 24.23 | 24.24 | 24.00 | 24.20 | 23.12 | 4,980 |
| 14 Aug 2023 | 24.29 | 24.30 | 24.03 | 24.12 | 23.04 | 5,518 |
| 11 Aug 2023 | 24.02 | 24.35 | 24.02 | 24.23 | 23.15 | 4,685 |
| 10 Aug 2023 | 23.76 | 24.17 | 23.46 | 24.15 | 23.07 | 16,280 |
| 09 Aug 2023 | 23.79 | 24.10 | 23.00 | 23.89 | 22.82 | 19,995 |
| 08 Aug 2023 | 24.30 | 24.46 | 23.84 | 23.84 | 22.78 | 6,479 |
| 07 Aug 2023 | 23.75 | 23.91 | 23.72 | 23.91 | 22.85 | 4,045 |
| 04 Aug 2023 | 23.74 | 24.01 | 23.73 | 23.99 | 22.92 | 5,262 |
| 03 Aug 2023 | 23.99 | 24.04 | 23.85 | 24.04 | 22.97 | 3,183 |
| 02 Aug 2023 | 24.24 | 24.25 | 23.99 | 24.09 | 23.01 | 10,653 |
| 01 Aug 2023 | 24.00 | 24.20 | 24.00 | 24.18 | 23.10 | 4,264 |
| 31 Jul 2023 | 24.00 | 24.15 | 23.85 | 24.15 | 23.07 | 11,196 |
| 28 Jul 2023 | 23.80 | 24.00 | 23.62 | 23.88 | 22.81 | 4,525 |
| 27 Jul 2023 | 23.60 | 23.75 | 23.56 | 23.61 | 22.56 | 10,449 |
| 26 Jul 2023 | 23.70 | 23.75 | 23.54 | 23.70 | 22.64 | 5,754 |
| 25 Jul 2023 | 23.75 | 23.75 | 23.36 | 23.65 | 22.59 | 10,485 |
| 24 Jul 2023 | 23.50 | 23.75 | 23.24 | 23.73 | 22.67 | 12,554 |
| *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.