Singapore markets closed

GasLog Partners LP (GLOP-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.60-0.20 (-0.88%)
At close: 02:48PM EST
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202322.9022.9022.5222.6022.608,280
07 Dec 202323.1523.1522.7322.8022.8011,879
07 Dec 20230.539063 Dividend
06 Dec 202323.4023.4623.3523.4522.918,247
05 Dec 202323.2123.3923.1623.3922.8513,488
04 Dec 202323.0123.2122.9823.2122.687,290
01 Dec 202322.8323.0122.6722.8522.3223,666
30 Nov 202323.0023.0022.6922.8222.3017,072
29 Nov 202322.6322.8022.6022.8022.284,503
28 Nov 202322.6522.6522.0122.4221.911,284
27 Nov 202321.9722.6021.9522.6022.088,543
24 Nov 202321.7921.9521.7921.9521.45848
22 Nov 202321.7921.8421.7021.7821.288,903
21 Nov 202321.5021.7121.5021.5021.012,451
20 Nov 202321.3021.8021.3021.4120.9213,585
17 Nov 202320.9221.4020.9221.2020.716,997
16 Nov 202320.7121.0320.6020.9220.4452,008
15 Nov 202321.0021.0420.7020.7220.2442,333
14 Nov 202321.0721.1520.9121.1020.6111,211
13 Nov 202321.2321.4020.8620.9020.4237,579
10 Nov 202321.0721.3321.0521.2720.786,657
09 Nov 202321.8621.8620.8621.0520.57201,593
08 Nov 202321.1621.8321.1621.7721.2714,529
07 Nov 202321.9922.2621.0421.0920.6159,751
06 Nov 202321.0022.1021.0021.9021.4025,467
03 Nov 202321.0521.4720.9020.9020.4279,207
02 Nov 202321.0921.2920.9921.0020.5219,281
01 Nov 202321.0921.5520.9020.9020.4266,194
31 Oct 202321.3221.3220.8620.9620.4844,120
30 Oct 202321.1021.5020.8121.2420.7523,816
27 Oct 202320.9621.3020.9621.0020.5219,913
26 Oct 202321.2821.3720.9121.0020.5253,045
25 Oct 202321.6222.3021.1021.2520.7644,800
24 Oct 202321.8021.9521.5021.6021.1032,336
23 Oct 202322.4522.4521.8021.9521.4517,368
20 Oct 202322.7022.7022.4022.5021.985,872
19 Oct 202322.4622.8622.4622.7022.183,739
18 Oct 202322.8722.9322.4022.4021.8942,421
17 Oct 202323.5023.5122.9022.9022.3713,266
16 Oct 202323.7323.7423.4023.4322.891,334
13 Oct 202323.3823.7523.3123.7523.202,939
12 Oct 202323.7023.7023.3623.3722.8313,615
11 Oct 202323.7323.7423.6423.7423.192,699
10 Oct 202323.7423.7423.5623.6523.111,457
09 Oct 202323.7523.7523.7523.7523.20982
06 Oct 202323.7523.7523.7523.7523.20559
05 Oct 202323.8423.8423.5023.5022.962,798
04 Oct 202323.6523.7523.6523.7423.191,779
03 Oct 202323.8923.8923.8023.8023.252,519
02 Oct 202323.9524.0023.9524.0023.45682
29 Sept 202323.9323.9523.9123.9323.381,707
28 Sept 202324.0124.0123.9123.9123.362,929
27 Sept 202324.0324.1423.9524.1423.593,110
26 Sept 202324.0324.0624.0024.0023.4511,130
25 Sept 202323.8524.1623.7524.0623.5111,962
22 Sept 202324.0024.0023.5523.6523.1110,040
21 Sept 202323.9023.9923.8023.8823.338,290
20 Sept 202323.7524.0823.7523.9923.4412,557
19 Sept 202323.7523.7523.7223.7423.196,569
18 Sept 202323.7523.7523.7023.7223.1725,238
15 Sept 202323.7523.7523.7323.7523.203,577
14 Sept 202323.9023.9023.7023.7023.163,082
13 Sept 202323.8523.8523.7123.7323.184,382
12 Sept 202323.8124.0023.6423.8323.289,957
11 Sept 202323.9824.1823.9024.1023.5413,561
08 Sept 202324.0824.1824.0524.1423.5810,347
07 Sept 202323.7224.1923.6524.0723.5211,247
07 Sept 20230.539063 Dividend
06 Sept 202324.3024.3024.1824.2723.192,596
05 Sept 202324.2124.3424.1324.2623.1812,017
01 Sept 202324.2024.2124.1424.2023.128,851
31 Aug 202324.0224.2124.0224.1123.032,814
30 Aug 202324.2124.2123.6124.0122.947,447
29 Aug 202324.1524.1824.1524.1823.10858
28 Aug 202324.0224.1724.0224.1723.0914,592
25 Aug 202324.0924.1224.0224.0222.953,377
24 Aug 202324.2124.2123.7524.0923.017,278
23 Aug 202324.1024.2124.1024.1923.11750
22 Aug 202324.4024.4024.0024.1423.066,769
21 Aug 202324.3124.3924.0824.2623.186,694
18 Aug 202324.1424.3524.0824.2623.185,532
17 Aug 202324.0524.1824.0524.1623.088,621
16 Aug 202324.0024.2024.0024.1523.075,027
15 Aug 202324.2324.2424.0024.2023.124,980
14 Aug 202324.2924.3024.0324.1223.045,518
11 Aug 202324.0224.3524.0224.2323.154,685
10 Aug 202323.7624.1723.4624.1523.0716,280
09 Aug 202323.7924.1023.0023.8922.8219,995
08 Aug 202324.3024.4623.8423.8422.786,479
07 Aug 202323.7523.9123.7223.9122.854,045
04 Aug 202323.7424.0123.7323.9922.925,262
03 Aug 202323.9924.0423.8524.0422.973,183
02 Aug 202324.2424.2523.9924.0923.0110,653
01 Aug 202324.0024.2024.0024.1823.104,264
31 Jul 202324.0024.1523.8524.1523.0711,196
28 Jul 202323.8024.0023.6223.8822.814,525
27 Jul 202323.6023.7523.5623.6122.5610,449
26 Jul 202323.7023.7523.5423.7022.645,754
25 Jul 202323.7523.7523.3623.6522.5910,485
24 Jul 202323.5023.7523.2423.7322.6712,554
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...