Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,742.26 +804.46 (+1.28%) CMC Crypto 200
1,333.52 -63.02 (-4.51%)
GasLog Partners LP (GLOP-PA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:44PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 24.62 | 24.90 | 24.62 | 24.85 | 24.85 | 1,379 |
| 25 Apr 2024 | 24.80 | 24.80 | 24.61 | 24.80 | 24.80 | 3,683 |
| 24 Apr 2024 | 24.64 | 24.90 | 24.64 | 24.80 | 24.80 | 3,989 |
| 23 Apr 2024 | 24.80 | 24.90 | 24.69 | 24.90 | 24.90 | 11,257 |
| 22 Apr 2024 | 24.79 | 24.80 | 24.50 | 24.80 | 24.80 | 8,961 |
| 19 Apr 2024 | 24.43 | 24.50 | 24.33 | 24.50 | 24.50 | 2,741 |
| 18 Apr 2024 | 24.56 | 24.70 | 24.25 | 24.25 | 24.25 | 15,810 |
| 17 Apr 2024 | 24.80 | 24.80 | 24.69 | 24.70 | 24.70 | 9,212 |
| 16 Apr 2024 | 24.96 | 24.96 | 24.75 | 24.75 | 24.75 | 9,475 |
| 15 Apr 2024 | 24.95 | 24.95 | 24.83 | 24.86 | 24.86 | 3,528 |
| 12 Apr 2024 | 24.80 | 25.05 | 24.80 | 24.90 | 24.90 | 2,593 |
| 11 Apr 2024 | 24.75 | 24.98 | 24.63 | 24.92 | 24.92 | 11,722 |
| 10 Apr 2024 | 24.98 | 24.98 | 24.70 | 24.88 | 24.88 | 3,151 |
| 09 Apr 2024 | 24.97 | 25.00 | 24.97 | 24.98 | 24.98 | 1,725 |
| 08 Apr 2024 | 24.70 | 24.75 | 24.50 | 24.74 | 24.74 | 5,662 |
| 05 Apr 2024 | 25.14 | 25.14 | 24.75 | 24.75 | 24.75 | 14,114 |
| 04 Apr 2024 | 24.54 | 25.06 | 24.54 | 24.90 | 24.90 | 2,171 |
| 03 Apr 2024 | 24.95 | 25.14 | 24.95 | 24.98 | 24.98 | 3,827 |
| 02 Apr 2024 | 24.92 | 25.07 | 24.86 | 24.95 | 24.95 | 1,940 |
| 01 Apr 2024 | 24.86 | 24.92 | 24.86 | 24.92 | 24.92 | 2,496 |
| 28 Mar 2024 | 24.90 | 24.92 | 24.70 | 24.75 | 24.75 | 4,165 |
| 27 Mar 2024 | 24.90 | 24.95 | 24.90 | 24.93 | 24.93 | 2,905 |
| 26 Mar 2024 | 24.90 | 24.95 | 24.89 | 24.91 | 24.91 | 3,831 |
| 25 Mar 2024 | 24.86 | 24.99 | 24.85 | 24.86 | 24.86 | 5,517 |
| 22 Mar 2024 | 24.77 | 24.98 | 24.77 | 24.86 | 24.86 | 5,882 |
| 21 Mar 2024 | 24.80 | 24.90 | 24.77 | 24.77 | 24.77 | 7,686 |
| 20 Mar 2024 | 24.90 | 25.02 | 24.75 | 24.75 | 24.75 | 8,079 |
| 19 Mar 2024 | 24.80 | 25.02 | 24.80 | 24.89 | 24.89 | 9,090 |
| 18 Mar 2024 | 24.75 | 24.90 | 24.69 | 24.75 | 24.75 | 14,739 |
| 15 Mar 2024 | 24.73 | 24.75 | 24.55 | 24.65 | 24.65 | 8,429 |
| 14 Mar 2024 | 24.54 | 24.80 | 24.54 | 24.72 | 24.72 | 3,553 |
| 13 Mar 2024 | 24.75 | 24.82 | 24.54 | 24.54 | 24.54 | 10,524 |
| 12 Mar 2024 | 24.60 | 24.83 | 24.60 | 24.72 | 24.72 | 3,788 |
| 11 Mar 2024 | 24.67 | 24.70 | 24.60 | 24.67 | 24.67 | 6,575 |
| 08 Mar 2024 | 24.55 | 24.67 | 24.55 | 24.67 | 24.67 | 6,409 |
| 07 Mar 2024 | 24.88 | 24.88 | 24.55 | 24.55 | 24.55 | 10,596 |
| 07 Mar 2024 | 0.539063 Dividend | |||||
| 06 Mar 2024 | 25.14 | 25.15 | 25.00 | 25.09 | 24.55 | 4,876 |
| 05 Mar 2024 | 25.08 | 25.11 | 25.06 | 25.11 | 24.57 | 3,122 |
| 04 Mar 2024 | 24.92 | 25.05 | 24.92 | 25.01 | 24.47 | 14,311 |
| 01 Mar 2024 | 24.88 | 24.92 | 24.88 | 24.89 | 24.36 | 1,768 |
| 29 Feb 2024 | 24.90 | 24.91 | 24.81 | 24.84 | 24.31 | 4,562 |
| 28 Feb 2024 | 24.73 | 24.85 | 24.59 | 24.82 | 24.29 | 3,941 |
| 27 Feb 2024 | 24.84 | 24.89 | 24.80 | 24.84 | 24.31 | 4,991 |
| 26 Feb 2024 | 24.80 | 24.88 | 24.76 | 24.80 | 24.27 | 7,812 |
| 23 Feb 2024 | 24.85 | 24.87 | 24.80 | 24.87 | 24.34 | 5,792 |
| 22 Feb 2024 | 24.76 | 24.80 | 24.76 | 24.80 | 24.27 | 3,845 |
| 21 Feb 2024 | 24.66 | 24.75 | 24.66 | 24.75 | 24.22 | 5,989 |
| 20 Feb 2024 | 24.65 | 24.65 | 24.55 | 24.65 | 24.12 | 2,974 |
| 16 Feb 2024 | 24.50 | 24.65 | 24.50 | 24.63 | 24.10 | 7,037 |
| 15 Feb 2024 | 24.57 | 24.60 | 24.55 | 24.59 | 24.06 | 2,943 |
| 14 Feb 2024 | 24.49 | 24.60 | 24.31 | 24.60 | 24.07 | 2,805 |
| 13 Feb 2024 | 24.33 | 24.39 | 24.01 | 24.27 | 23.75 | 6,038 |
| 12 Feb 2024 | 24.50 | 24.63 | 24.29 | 24.46 | 23.93 | 7,172 |
| 09 Feb 2024 | 24.47 | 24.62 | 24.44 | 24.47 | 23.94 | 6,863 |
| 08 Feb 2024 | 24.48 | 24.48 | 24.32 | 24.32 | 23.80 | 5,171 |
| 07 Feb 2024 | 24.15 | 24.68 | 24.01 | 24.55 | 24.02 | 14,415 |
| 06 Feb 2024 | 24.19 | 24.23 | 23.95 | 24.07 | 23.55 | 12,275 |
| 05 Feb 2024 | 24.22 | 24.22 | 23.99 | 24.12 | 23.60 | 10,095 |
| 02 Feb 2024 | 24.15 | 24.28 | 24.05 | 24.20 | 23.68 | 3,013 |
| 01 Feb 2024 | 24.35 | 24.50 | 24.10 | 24.15 | 23.63 | 11,908 |
| 31 Jan 2024 | 24.31 | 24.41 | 24.12 | 24.15 | 23.63 | 6,560 |
| 30 Jan 2024 | 24.25 | 24.50 | 24.17 | 24.20 | 23.68 | 4,760 |
| 29 Jan 2024 | 24.16 | 24.25 | 24.03 | 24.25 | 23.73 | 5,719 |
| 26 Jan 2024 | 24.12 | 24.20 | 23.99 | 24.16 | 23.64 | 2,281 |
| 25 Jan 2024 | 24.15 | 24.15 | 23.98 | 23.98 | 23.46 | 13,690 |
| 24 Jan 2024 | 24.24 | 24.24 | 24.03 | 24.05 | 23.53 | 13,659 |
| 23 Jan 2024 | 24.34 | 24.34 | 24.06 | 24.06 | 23.54 | 15,788 |
| 22 Jan 2024 | 24.21 | 24.45 | 24.21 | 24.35 | 23.83 | 12,624 |
| 19 Jan 2024 | 24.20 | 24.49 | 24.20 | 24.49 | 23.96 | 7,114 |
| 18 Jan 2024 | 24.27 | 24.48 | 24.16 | 24.17 | 23.65 | 12,099 |
| 17 Jan 2024 | 24.30 | 24.30 | 24.00 | 24.06 | 23.54 | 12,016 |
| 16 Jan 2024 | 24.60 | 24.69 | 24.10 | 24.19 | 23.67 | 22,106 |
| 12 Jan 2024 | 24.39 | 24.50 | 24.39 | 24.48 | 23.95 | 6,504 |
| 11 Jan 2024 | 24.36 | 24.36 | 24.00 | 24.29 | 23.77 | 9,649 |
| 10 Jan 2024 | 24.11 | 24.49 | 24.11 | 24.35 | 23.83 | 12,777 |
| 09 Jan 2024 | 24.25 | 24.25 | 24.10 | 24.11 | 23.59 | 16,277 |
| 08 Jan 2024 | 24.15 | 24.25 | 23.88 | 24.05 | 23.53 | 10,764 |
| 05 Jan 2024 | 24.11 | 24.15 | 24.00 | 24.09 | 23.58 | 14,050 |
| 04 Jan 2024 | 23.87 | 24.17 | 23.87 | 24.11 | 23.59 | 15,085 |
| 03 Jan 2024 | 24.50 | 24.50 | 23.81 | 24.16 | 23.64 | 15,992 |
| 02 Jan 2024 | 24.38 | 24.91 | 24.30 | 24.50 | 23.97 | 35,808 |
| 29 Dec 2023 | 23.76 | 24.49 | 23.76 | 24.39 | 23.87 | 16,147 |
| 28 Dec 2023 | 23.49 | 23.75 | 23.49 | 23.75 | 23.24 | 35,766 |
| 27 Dec 2023 | 23.50 | 23.50 | 23.21 | 23.49 | 22.99 | 4,811 |
| 26 Dec 2023 | 22.90 | 23.25 | 22.90 | 23.25 | 22.75 | 9,964 |
| 22 Dec 2023 | 23.03 | 23.03 | 22.58 | 22.90 | 22.41 | 10,945 |
| 21 Dec 2023 | 23.60 | 23.60 | 23.00 | 23.00 | 22.51 | 14,977 |
| 20 Dec 2023 | 23.00 | 23.50 | 22.99 | 23.41 | 22.90 | 20,914 |
| 19 Dec 2023 | 22.90 | 23.00 | 22.85 | 22.90 | 22.41 | 9,660 |
| 18 Dec 2023 | 22.91 | 23.27 | 22.91 | 22.94 | 22.45 | 11,157 |
| 15 Dec 2023 | 22.70 | 22.90 | 22.64 | 22.90 | 22.41 | 12,848 |
| 14 Dec 2023 | 22.66 | 22.75 | 22.47 | 22.75 | 22.26 | 13,167 |
| 13 Dec 2023 | 22.45 | 22.66 | 22.32 | 22.66 | 22.17 | 4,928 |
| 12 Dec 2023 | 22.42 | 22.50 | 22.23 | 22.50 | 22.02 | 10,317 |
| 11 Dec 2023 | 22.50 | 22.51 | 22.33 | 22.40 | 21.92 | 7,528 |
| 08 Dec 2023 | 22.90 | 22.90 | 22.52 | 22.60 | 22.11 | 8,280 |
| 07 Dec 2023 | 23.15 | 23.15 | 22.73 | 22.80 | 22.31 | 11,879 |
| 07 Dec 2023 | 0.539063 Dividend | |||||
| 06 Dec 2023 | 23.40 | 23.46 | 23.35 | 23.45 | 22.42 | 8,247 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.