Singapore markets close in 52 minutes

GasLog Partners LP (GLOP-PA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.47+0.03 (+0.11%)
At close: 03:12PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202126.4826.5026.4026.4726.477,440
02 Dec 202126.4826.4826.3026.4426.444,147
01 Dec 202126.5026.5026.2126.4826.488,578
30 Nov 202126.4926.5026.4026.5026.504,861
29 Nov 202126.4026.4926.4026.4926.493,331
26 Nov 202126.3526.4026.2926.4026.403,400
24 Nov 202126.4026.4326.2726.4326.4310,582
23 Nov 202126.4026.4326.4026.4326.431,675
22 Nov 202126.2826.4926.2826.4826.4810,925
19 Nov 202126.3226.4426.3126.4226.423,006
18 Nov 202126.2326.4026.2026.3926.394,937
17 Nov 202126.1126.3026.1026.2526.258,415
16 Nov 202126.1026.2226.0526.2226.228,765
15 Nov 202126.1226.1526.0026.0826.0818,311
12 Nov 202126.2126.2726.1626.1626.165,025
11 Nov 202126.2226.3026.1626.3026.306,431
10 Nov 202126.2026.2226.1226.2226.225,337
09 Nov 202126.1526.1926.0426.1926.191,725
08 Nov 202126.1926.2026.1026.1526.154,765
05 Nov 202126.1226.1426.0026.0326.0318,598
04 Nov 202126.0926.2026.0926.1226.122,117
03 Nov 202126.0326.1726.0026.1326.135,389
02 Nov 202126.0026.1826.0026.0226.025,273
01 Nov 202125.9726.1925.9626.1826.188,610
29 Oct 202125.9026.0025.9026.0026.004,406
28 Oct 202125.8526.0025.8526.0026.0012,714
27 Oct 202125.9926.0025.7925.8525.855,028
26 Oct 202125.9326.0025.9025.9325.938,058
25 Oct 202126.0026.0225.9225.9325.9313,167
22 Oct 202125.9826.0225.9826.0226.021,249
21 Oct 202126.0026.0525.9926.0026.005,889
20 Oct 202126.0026.1925.9826.0026.005,272
19 Oct 202126.0426.2025.9026.2026.209,330
18 Oct 202125.9026.0525.9026.0526.054,776
15 Oct 202126.0026.0025.9726.0026.003,064
14 Oct 202125.9225.9925.8025.9725.978,294
13 Oct 202125.7825.8325.6125.8125.819,816
12 Oct 202125.7125.7525.6325.7525.755,607
11 Oct 202125.9025.9025.6425.7325.734,378
08 Oct 202125.7725.8025.7325.7325.731,215
07 Oct 202125.7525.8725.7025.8525.8515,172
06 Oct 202125.7725.7725.7025.7425.744,748
05 Oct 202125.7925.7925.7525.7725.772,606
04 Oct 202125.7625.8025.7425.7525.758,213
01 Oct 202125.7725.7725.7425.7625.765,512
30 Sep 202125.9225.9225.7625.7725.774,026
29 Sep 202125.8125.8625.8125.8225.824,480
28 Sep 202125.7525.8225.6225.8225.827,455
27 Sep 202125.6225.8625.6025.8525.8510,999
24 Sep 202125.7825.8525.6125.6125.614,408
23 Sep 202125.8025.8125.6625.6625.668,544
22 Sep 202125.6125.8025.6125.7525.7514,145
21 Sep 202125.8125.8125.6025.6025.6011,378
20 Sep 202125.7525.8325.7125.7425.749,157
17 Sep 202125.7025.7625.6725.7625.768,681
16 Sep 202125.7625.7625.6925.7225.726,634
15 Sep 202125.7925.7925.6025.7625.7612,179
14 Sep 202125.7225.7825.6525.7225.728,075
13 Sep 202125.6525.8325.6025.7925.7913,035
10 Sep 202125.7025.8325.6825.7825.783,003
09 Sep 202125.7525.9325.7025.8525.857,740
08 Sep 202125.8026.0025.7625.7625.7620,175
07 Sep 202125.9025.9825.8025.8025.8014,161
07 Sep 20210.539063 Dividend
03 Sep 202126.3026.3526.0326.3225.7810,549
02 Sep 202126.2526.3126.1926.3025.7613,439
01 Sep 202126.2326.2526.1126.2125.6715,981
31 Aug 202126.1926.1926.0126.0925.568,435
30 Aug 202125.7426.1325.7426.0025.4734,430
27 Aug 202125.6925.9125.6925.7225.1917,745
26 Aug 202125.7425.8525.7025.7125.1810,129
25 Aug 202125.5825.7425.5825.7425.217,868
24 Aug 202125.5225.6525.5225.5825.069,979
23 Aug 202125.5825.5825.5025.5325.018,010
20 Aug 202125.4625.5825.4525.5825.0610,004
19 Aug 202125.5025.6025.3425.4524.9316,690
18 Aug 202125.5625.5825.5025.5225.0014,101
17 Aug 202125.9925.9925.5025.5425.0213,343
16 Aug 202125.3525.7925.3525.7925.2611,930
13 Aug 202125.5425.6625.3025.4024.8817,757
12 Aug 202125.3225.5725.3225.5425.029,213
11 Aug 202125.3425.4025.3025.3024.784,714
10 Aug 202125.1625.4525.1625.3424.8213,388
09 Aug 202125.3725.5025.2825.4724.9513,736
06 Aug 202125.1925.4025.1925.3724.8512,844
05 Aug 202125.2525.4525.2525.2624.7418,970
04 Aug 202125.6025.6025.1725.2024.6830,730
03 Aug 202124.9725.5624.6225.5225.0032,226
02 Aug 202123.8324.8223.8324.8224.3134,468
30 Jul 202124.1824.5523.7723.8323.3465,666
29 Jul 202125.8725.8724.5324.6024.1071,741
28 Jul 202125.9926.0425.7125.8725.3414,462
27 Jul 202125.9026.0625.8025.9925.4618,937
26 Jul 202126.0526.1426.0526.1425.6014,895
23 Jul 202125.9226.1025.9226.0625.533,491
22 Jul 202126.0626.1426.0526.0525.5211,868
21 Jul 202126.0926.2025.7825.9825.448,235
20 Jul 202125.6526.0825.6525.9925.468,506
19 Jul 202126.0726.0724.8225.5325.0166,009
16 Jul 202126.1826.3126.1526.1725.6316,636
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...