Singapore markets close in 2 hours 5 minutes

GasLog Partners LP (GLOP-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.65+0.04 (+0.16%)
At close: 02:56PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202225.6725.6725.6525.6525.65454
23 May 202225.6325.6325.6025.6125.611,982
20 May 202225.6025.6825.5025.6425.644,070
19 May 202225.5525.7025.4825.6925.6916,355
18 May 202225.6825.7025.5525.5725.575,918
17 May 202225.5025.6425.5025.6425.644,813
16 May 202225.6025.6825.4825.6825.687,295
13 May 202225.6525.7025.5025.5525.555,323
12 May 202225.4425.5625.4025.5625.5612,361
11 May 202225.4225.7025.4225.5625.561,302
10 May 202225.4025.5025.4025.4825.483,429
09 May 202225.5025.7325.4025.4025.4013,479
06 May 202225.5525.7225.5525.5825.588,212
05 May 202225.7525.7525.5525.5525.552,286
04 May 202225.8025.8025.5925.6525.653,051
03 May 202225.4125.8225.4025.6025.6012,673
02 May 202225.4525.6025.2625.5025.5022,261
29 Apr 202225.2625.3325.1925.2025.205,448
28 Apr 202225.4925.4925.1025.3025.307,329
27 Apr 202225.4325.8525.0525.0925.0917,426
26 Apr 202225.6125.6525.5225.5225.522,336
25 Apr 202225.5925.6925.5625.5925.597,549
22 Apr 202225.5125.7725.5125.5525.555,858
21 Apr 202225.5525.6925.5025.5025.505,006
20 Apr 202225.7025.7025.5525.5525.5515,949
19 Apr 202225.5525.8025.5325.7025.705,930
18 Apr 202225.8325.8325.4825.6925.699,505
14 Apr 202226.0026.0025.4725.9025.9016,681
13 Apr 202226.0026.2326.0026.2326.235,443
12 Apr 202226.1326.2026.1026.2026.202,744
11 Apr 202226.1026.1026.1026.1026.10203
08 Apr 202226.2026.2026.1226.2026.206,278
07 Apr 202226.2426.2426.1026.1026.101,726
06 Apr 202226.1426.2526.0026.1126.111,288
05 Apr 202226.2726.2726.1326.2726.272,733
04 Apr 202226.0926.1926.0926.1826.182,748
01 Apr 202226.2226.2226.1626.1626.163,215
31 Mar 202226.1126.2226.1126.1826.182,565
30 Mar 202226.0026.1526.0026.0626.063,638
29 Mar 202226.4026.4026.1526.1726.1714,717
28 Mar 202226.4026.4026.1226.1726.179,985
25 Mar 202226.3026.3026.3026.3026.301,923
24 Mar 202226.2726.3126.1426.3026.301,585
23 Mar 202226.2926.3326.2626.2626.262,085
22 Mar 202226.2426.3326.2426.3226.3210,829
21 Mar 202226.1526.3526.0626.3026.3017,676
18 Mar 202225.7326.1425.6926.1426.1423,682
17 Mar 202225.5825.7225.3825.7225.721,441
16 Mar 202225.5925.6025.4525.6025.603,814
15 Mar 202225.3125.5025.2725.5025.5014,462
14 Mar 202225.3825.4725.3825.4425.441,506
11 Mar 202225.4525.4925.3425.4925.493,793
10 Mar 202225.4725.5125.4625.4625.464,404
09 Mar 202225.6025.6225.3225.3625.3616,556
08 Mar 202225.4025.5025.3025.3925.3914,567
07 Mar 202225.6225.6325.5025.5425.542,486
07 Mar 20220.539063 Dividend
04 Mar 202226.3326.3325.4726.2425.709,615
03 Mar 202226.2526.3826.0826.1725.639,015
02 Mar 202225.8626.2525.6326.0825.5412,937
01 Mar 202226.2326.2525.8325.9025.3710,139
28 Feb 202225.9526.1025.8325.8525.323,300
25 Feb 202225.4125.9525.3825.9525.429,006
24 Feb 202225.6725.7825.2525.6225.0917,787
23 Feb 202225.9026.0025.3125.8725.3413,887
22 Feb 202226.0926.0926.0026.0425.5115,768
18 Feb 202226.0726.1026.0026.1025.563,142
17 Feb 202226.1126.2426.0826.0925.553,607
16 Feb 202226.0026.1126.0026.1125.575,990
15 Feb 202226.1026.1926.0026.0025.473,210
14 Feb 202226.0626.2526.0026.0025.474,461
11 Feb 202226.0326.0926.0326.0625.522,043
10 Feb 202226.1526.1526.0826.0925.553,247
09 Feb 202226.1326.2226.1326.1625.624,730
08 Feb 202226.1526.2426.1326.2225.685,922
07 Feb 202226.2426.2526.1526.2425.703,376
04 Feb 202226.0726.2526.0226.1925.653,132
03 Feb 202226.1026.2526.1026.2525.712,410
02 Feb 202226.0826.2526.0626.0725.533,774
01 Feb 202226.0526.3026.0226.0725.535,678
31 Jan 202226.0026.4326.0026.0125.4810,782
28 Jan 202225.7526.0125.7326.0125.476,562
27 Jan 202225.7526.0525.6625.7525.227,402
26 Jan 202226.0626.1025.6525.6525.1210,973
25 Jan 202225.8026.0525.8025.9325.403,089
24 Jan 202226.0726.1325.6025.8025.2726,847
21 Jan 202226.2526.3326.2026.2325.694,613
20 Jan 202226.4826.4826.2526.3425.807,284
19 Jan 202226.4726.4726.3526.3825.832,179
18 Jan 202226.5026.5026.2526.4625.928,087
14 Jan 202226.3126.5026.2526.5025.965,704
13 Jan 202226.3226.4226.3126.4225.882,048
12 Jan 202226.5026.5026.3726.4325.893,829
11 Jan 202226.3226.5026.3226.4325.894,254
10 Jan 202226.3026.3726.2326.3625.829,685
07 Jan 202226.2726.3426.2526.3325.7911,900
06 Jan 202226.2626.3226.1626.2425.7110,696
05 Jan 202226.1926.3326.1326.2625.7216,860
04 Jan 202226.2326.2926.1226.1325.5910,288
03 Jan 202226.4226.4226.0926.1125.575,780
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...