Singapore markets closed

GasLog Partners LP (GLOP-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.85-0.14 (-0.58%)
At close: 03:33PM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202223.8024.0023.7923.8523.8510,002
07 Dec 202223.8723.9923.1723.9923.9914,943
07 Dec 20220.539063 Dividend
06 Dec 202224.6024.7424.1124.2223.6812,468
05 Dec 202224.5024.7524.5024.6024.0527,315
02 Dec 202224.2024.4324.2024.2723.738,283
01 Dec 202223.7024.2023.7024.1623.6216,426
30 Nov 202223.5523.7023.5023.6023.0731,214
29 Nov 202223.5023.7523.5023.5423.0226,333
28 Nov 202223.5023.5423.4523.5423.0223,353
25 Nov 202223.5223.5423.4823.5423.028,187
23 Nov 202223.2723.5423.2523.5423.0224,780
22 Nov 202223.5823.6223.4423.5423.0231,809
21 Nov 202223.5023.5923.4223.5823.0619,989
18 Nov 202223.4523.5523.4323.5022.9813,056
17 Nov 202223.4023.5823.3123.5823.0632,463
16 Nov 202223.4023.5723.2523.5022.9819,407
15 Nov 202223.3023.6023.3023.4022.8837,080
14 Nov 202222.7523.3522.7523.3422.8266,961
11 Nov 202223.0823.1522.5023.0022.4952,107
10 Nov 202223.7023.7022.0923.2522.73144,141
09 Nov 202224.4024.6023.8023.8023.27137,481
08 Nov 202224.7524.9424.7524.9324.3812,129
07 Nov 202224.6024.9024.5224.7924.2414,288
04 Nov 202224.5624.6524.5024.6024.058,706
03 Nov 202224.5924.6024.3324.5624.0111,047
02 Nov 202223.9924.8423.9524.6024.057,222
01 Nov 202223.7623.9323.5023.9323.4010,497
31 Oct 202223.4323.7023.4223.7023.179,920
28 Oct 202223.4923.5023.4323.4522.935,812
27 Oct 202223.4023.6323.2223.5423.0219,394
26 Oct 202223.9124.0023.0023.4422.9229,513
25 Oct 202223.5023.9023.4923.9023.372,578
24 Oct 202223.2823.3522.4523.3522.8312,937
21 Oct 202223.8923.8922.7623.2822.7630,850
20 Oct 202224.5024.5023.5123.9123.3812,723
19 Oct 202224.3624.6424.2524.4523.919,955
18 Oct 202224.5224.7224.4724.4723.9221,939
17 Oct 202224.5624.7024.5624.6724.1218,239
14 Oct 202224.5624.7124.4324.6224.0710,508
13 Oct 202224.5124.5124.1624.4623.9214,041
12 Oct 202224.8524.8524.5424.5423.994,200
11 Oct 202224.9024.9024.7624.7624.211,578
10 Oct 202224.9225.0024.9224.9524.403,466
07 Oct 202224.9024.9524.7324.9524.393,502
06 Oct 202225.0025.0024.9924.9924.43960
05 Oct 202224.9524.9924.9124.9924.434,179
04 Oct 202225.1025.1525.0525.0524.498,892
03 Oct 202225.2025.2424.7825.0624.5016,046
30 Sept 202224.7825.1924.7025.1424.5820,454
29 Sept 202224.9225.0024.2324.6424.09112,706
28 Sept 202224.9024.9924.8224.9024.3540,361
27 Sept 202224.9525.0024.8924.9224.3654,508
26 Sept 202224.8425.0024.8424.9624.4033,192
23 Sept 202224.9025.0224.5824.9924.4343,815
22 Sept 202224.9525.0224.9525.0124.4533,367
21 Sept 202224.9525.2324.9525.0624.5013,714
20 Sept 202225.1025.1425.0025.0024.4438,044
19 Sept 202225.0025.2025.0025.1724.6113,394
16 Sept 202225.2025.3725.0925.1924.6310,961
15 Sept 202225.4325.4525.2825.3724.818,442
14 Sept 202225.2725.2725.2225.2324.678,853
13 Sept 202225.5325.5325.2125.2724.715,806
12 Sept 202225.4925.5325.2225.5024.9318,228
09 Sept 202225.4825.6025.3525.5324.976,931
08 Sept 202225.5325.5325.3225.4524.8811,679
07 Sept 202225.5425.5425.2125.5324.968,678
07 Sept 20220.539063 Dividend
06 Sept 202225.5925.8025.5825.8024.708,335
02 Sept 202225.6525.8825.5825.5924.501,878
01 Sept 202225.6025.6525.4625.6524.563,113
31 Aug 202225.8225.8225.5025.5724.4817,176
30 Aug 202225.8925.9325.8025.8024.7015,473
29 Aug 202225.9325.9325.6625.7724.6712,131
26 Aug 202225.9225.9625.9225.9524.841,404
25 Aug 202226.0526.1025.9325.9324.821,822
24 Aug 202226.1826.2025.9726.0524.931,968
23 Aug 202225.9626.2525.9626.2525.136,787
22 Aug 202226.1126.1126.0526.1024.992,385
19 Aug 202226.1826.1826.0526.1525.033,184
18 Aug 202226.2026.2026.1826.1825.061,549
17 Aug 202226.0426.2326.0326.2325.112,380
16 Aug 202226.2326.2325.8626.1825.066,806
15 Aug 202226.2026.2525.8226.2525.1310,331
12 Aug 202226.0226.2026.0226.2025.084,697
11 Aug 202225.9526.3625.9426.3625.237,691
10 Aug 202225.9925.9925.8425.9524.8410,853
09 Aug 202225.8625.9125.8225.9024.794,975
08 Aug 202226.0226.1625.9025.9524.845,864
05 Aug 202226.2426.2425.8525.8724.774,301
04 Aug 202225.8626.2125.8626.1825.061,344
03 Aug 202226.0026.0825.9025.9024.796,598
02 Aug 202225.8526.2325.8526.1925.079,722
01 Aug 202226.0426.2925.8025.9024.7910,552
29 Jul 202226.0526.0525.8525.9424.842,494
28 Jul 202225.9026.0525.9026.0524.943,198
27 Jul 202225.9325.9325.8525.8824.776,020
26 Jul 202225.9026.0525.8625.8924.788,191
25 Jul 202225.6026.0025.5026.0024.897,440
22 Jul 202225.7026.0025.5526.0024.895,701
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...