Mail

GLOP-PA - GasLog Partners LP

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	22.34	22.34	22.20	22.32	22.32	2,227
07 Jun 2023	22.17	22.46	22.04	22.35	22.35	10,547
07 Jun 2023	0.539063 Dividend
06 Jun 2023	22.77	22.77	22.02	22.50	21.96	20,509
05 Jun 2023	22.32	22.64	22.37	22.64	22.10	11,001
02 Jun 2023	21.95	22.21	21.95	22.21	21.68	5,825
01 Jun 2023	21.80	22.00	21.71	21.97	21.44	5,870
31 May 2023	21.50	21.80	21.50	21.66	21.14	3,556
30 May 2023	21.43	21.71	21.43	21.48	20.97	5,749
26 May 2023	21.49	21.60	21.48	21.48	20.97	3,092
25 May 2023	21.50	21.71	21.40	21.48	20.97	6,359
24 May 2023	21.43	21.49	21.26	21.45	20.94	8,985
23 May 2023	21.25	21.42	21.21	21.42	20.91	7,898
22 May 2023	21.00	21.25	21.00	21.25	20.74	10,005
19 May 2023	21.14	21.14	21.00	21.12	20.61	3,412
18 May 2023	21.00	21.13	20.85	21.09	20.58	7,692
17 May 2023	20.60	21.12	20.60	21.03	20.53	4,130
16 May 2023	20.96	20.96	20.70	20.76	20.26	3,026
15 May 2023	20.51	20.85	20.50	20.65	20.16	13,870
12 May 2023	20.96	20.96	20.48	20.55	20.06	12,350
11 May 2023	20.75	21.10	20.75	20.79	20.29	7,432
10 May 2023	20.89	21.12	20.75	20.75	20.25	10,119
09 May 2023	21.13	21.13	20.89	20.89	20.39	11,162
08 May 2023	21.08	21.08	20.85	20.86	20.36	7,181
05 May 2023	21.13	21.13	21.00	21.00	20.50	3,756
04 May 2023	20.81	21.09	20.81	21.00	20.50	7,404
03 May 2023	20.93	21.10	20.81	20.81	20.31	10,391
02 May 2023	20.81	20.95	20.81	20.81	20.31	11,018
01 May 2023	21.08	21.08	20.81	20.81	20.31	28,459
28 Apr 2023	21.33	21.33	21.01	21.08	20.57	12,791
27 Apr 2023	21.13	21.13	20.87	20.96	20.46	5,198
26 Apr 2023	20.92	21.36	20.87	20.87	20.37	13,281
25 Apr 2023	21.00	21.17	20.84	20.84	20.34	8,606
24 Apr 2023	21.00	21.23	20.81	21.23	20.72	11,917
21 Apr 2023	20.95	21.42	20.95	21.07	20.57	7,395
20 Apr 2023	21.05	21.25	21.05	21.06	20.56	4,409
19 Apr 2023	21.20	21.21	20.80	21.05	20.55	11,490
18 Apr 2023	21.00	21.29	21.00	21.12	20.61	3,669
17 Apr 2023	21.40	21.40	20.75	20.89	20.39	15,512
14 Apr 2023	21.00	21.49	21.00	21.39	20.88	18,756
13 Apr 2023	19.89	21.14	19.89	21.14	20.63	48,848
12 Apr 2023	19.80	20.30	19.45	19.86	19.38	75,527
11 Apr 2023	21.80	21.80	18.65	19.82	19.35	104,519
10 Apr 2023	22.86	22.86	21.42	21.81	21.28	26,795
06 Apr 2023	23.29	23.29	22.95	22.95	22.41	1,902
05 Apr 2023	23.22	23.23	23.01	23.23	22.67	3,297
04 Apr 2023	23.20	23.22	23.20	23.22	22.66	1,194
03 Apr 2023	22.83	23.27	22.83	23.20	22.64	5,189
31 Mar 2023	22.82	23.00	22.82	22.99	22.44	1,905
30 Mar 2023	22.85	23.00	22.85	22.95	22.40	2,761
29 Mar 2023	23.27	23.27	23.19	23.24	22.68	1,172
28 Mar 2023	22.81	23.10	22.60	22.92	22.37	7,591
27 Mar 2023	23.18	23.18	22.50	22.61	22.07	6,670
24 Mar 2023	23.50	23.50	23.00	23.02	22.47	3,330
23 Mar 2023	23.18	23.49	23.18	23.49	22.93	1,362
22 Mar 2023	23.57	23.65	23.10	23.10	22.55	1,923
21 Mar 2023	22.50	23.29	22.50	23.14	22.59	6,398
20 Mar 2023	23.63	23.64	21.82	22.96	22.41	13,819
17 Mar 2023	23.95	24.00	23.52	23.70	23.13	4,889
16 Mar 2023	23.82	23.99	23.61	23.83	23.26	3,882
15 Mar 2023	23.75	24.00	23.56	23.56	23.00	14,413
14 Mar 2023	23.88	24.00	23.26	23.43	22.87	3,999
13 Mar 2023	23.85	23.95	23.23	23.88	23.30	12,826
10 Mar 2023	24.03	24.04	23.84	24.01	23.43	1,018
09 Mar 2023	24.39	24.39	23.77	23.87	23.30	7,673
08 Mar 2023	24.02	24.49	24.02	24.39	23.81	6,726
07 Mar 2023	24.88	24.88	23.85	24.25	23.67	4,261
07 Mar 2023	0.539063 Dividend
06 Mar 2023	24.78	24.88	24.65	24.86	23.74	11,759
03 Mar 2023	24.70	24.79	24.57	24.65	23.54	8,922
02 Mar 2023	24.73	24.73	24.50	24.55	23.44	8,112
01 Mar 2023	24.50	24.75	24.46	24.75	23.63	8,248
28 Feb 2023	24.40	24.45	24.40	24.42	23.32	5,230
27 Feb 2023	24.30	24.44	24.25	24.44	23.34	17,829
24 Feb 2023	24.26	24.38	24.26	24.38	23.28	3,421
23 Feb 2023	24.28	24.29	24.14	24.26	23.17	9,023
22 Feb 2023	24.10	24.24	24.10	24.17	23.08	6,051
21 Feb 2023	24.06	24.18	24.06	24.10	23.01	5,524
17 Feb 2023	23.90	24.15	23.90	23.92	22.84	12,584
16 Feb 2023	23.96	24.04	23.90	24.04	22.96	7,933
15 Feb 2023	23.96	23.99	23.85	23.86	22.78	9,986
14 Feb 2023	23.95	23.99	23.90	23.96	22.88	10,511
13 Feb 2023	23.96	23.96	23.82	23.86	22.79	9,271
10 Feb 2023	24.00	24.00	23.90	23.96	22.88	6,825
09 Feb 2023	23.95	24.00	23.85	23.93	22.85	9,229
08 Feb 2023	23.76	24.00	23.41	23.85	22.77	23,020
07 Feb 2023	23.97	23.99	23.85	23.95	22.87	17,051
06 Feb 2023	24.01	24.19	23.89	23.91	22.83	8,544
03 Feb 2023	24.00	24.20	23.85	23.89	22.81	9,906
02 Feb 2023	23.99	24.00	23.85	23.98	22.90	14,819
01 Feb 2023	24.00	24.00	23.86	23.90	22.82	12,309
31 Jan 2023	24.15	24.15	23.91	23.96	22.88	10,036
30 Jan 2023	24.10	24.13	24.00	24.06	22.97	7,197
27 Jan 2023	24.10	24.20	24.00	24.08	22.99	15,093
26 Jan 2023	24.17	24.20	23.90	24.05	22.96	12,235
25 Jan 2023	23.85	24.72	23.38	24.11	23.02	44,387
24 Jan 2023	24.82	24.98	24.82	24.95	23.82	8,850
23 Jan 2023	24.83	24.83	24.68	24.79	23.67	3,532
20 Jan 2023	24.77	24.86	24.61	24.82	23.70	4,950
19 Jan 2023	24.40	24.64	24.40	24.64	23.53	4,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...