Singapore markets close in 1 hour

GasLog Partners LP (GLOP-PA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.87+0.07 (+0.28%)
At close: 04:00PM EST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202424.8524.8724.8024.8724.875,792
22 Feb 202424.7624.8024.7624.8024.803,845
21 Feb 202424.6624.7524.6624.7524.755,989
20 Feb 202424.6524.6524.5524.6524.652,974
16 Feb 202424.5024.6524.5024.6324.637,037
15 Feb 202424.5724.6024.5524.5924.592,943
14 Feb 202424.4924.6024.3124.6024.602,805
13 Feb 202424.3324.3924.0124.2724.276,038
12 Feb 202424.5024.6324.2924.4624.467,172
09 Feb 202424.4724.6224.4424.4724.476,863
08 Feb 202424.4824.4824.3224.3224.325,171
07 Feb 202424.1524.6824.0124.5524.5514,415
06 Feb 202424.1924.2323.9524.0724.0712,275
05 Feb 202424.2224.2223.9924.1224.1210,095
02 Feb 202424.1524.2824.0524.2024.203,013
01 Feb 202424.3524.5024.1024.1524.1511,908
31 Jan 202424.3124.4124.1224.1524.156,560
30 Jan 202424.2524.5024.1724.2024.204,760
29 Jan 202424.1624.2524.0324.2524.255,719
26 Jan 202424.1224.2023.9924.1624.162,281
25 Jan 202424.1524.1523.9823.9823.9813,690
24 Jan 202424.2424.2424.0324.0524.0513,659
23 Jan 202424.3424.3424.0624.0624.0615,788
22 Jan 202424.2124.4524.2124.3524.3512,624
19 Jan 202424.2024.4924.2024.4924.497,114
18 Jan 202424.2724.4824.1624.1724.1712,099
17 Jan 202424.3024.3024.0024.0624.0612,016
16 Jan 202424.6024.6924.1024.1924.1922,106
12 Jan 202424.3924.5024.3924.4824.486,504
11 Jan 202424.3624.3624.0024.2924.299,649
10 Jan 202424.1124.4924.1124.3524.3512,777
09 Jan 202424.2524.2524.1024.1124.1116,277
08 Jan 202424.1524.2523.8824.0524.0510,764
05 Jan 202424.1124.1524.0024.0924.0914,050
04 Jan 202423.8724.1723.8724.1124.1115,085
03 Jan 202424.5024.5023.8124.1624.1615,992
02 Jan 202424.3824.9124.3024.5024.5035,808
29 Dec 202323.7624.4923.7624.3924.3916,147
28 Dec 202323.4923.7523.4923.7523.7535,766
27 Dec 202323.5023.5023.2123.4923.494,811
26 Dec 202322.9023.2522.9023.2523.259,964
22 Dec 202323.0323.0322.5822.9022.9010,945
21 Dec 202323.6023.6023.0023.0023.0014,977
20 Dec 202323.0023.5022.9923.4123.4120,914
19 Dec 202322.9023.0022.8522.9022.909,660
18 Dec 202322.9123.2722.9122.9422.9411,157
15 Dec 202322.7022.9022.6422.9022.9012,848
14 Dec 202322.6622.7522.4722.7522.7513,167
13 Dec 202322.4522.6622.3222.6622.664,928
12 Dec 202322.4222.5022.2322.5022.5010,317
11 Dec 202322.5022.5122.3322.4022.407,528
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...