Singapore markets close in 2 hours 25 minutes
Straits Times Index
3,173.59 -14.07 (-0.44%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,194.60 -191.27 (-1.17%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,215.91 +1,096.61 (+1.79%) CMC Crypto 200
1,279.59 -33.03 (-2.52%)
GasLog Partners LP (GLOP-PB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:24PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 25.48 | 25.48 | 25.32 | 25.32 | 25.32 | 1,590 |
| 17 Apr 2024 | 25.35 | 25.36 | 25.35 | 25.36 | 25.36 | 682 |
| 16 Apr 2024 | 25.38 | 25.40 | 25.23 | 25.31 | 25.31 | 3,610 |
| 15 Apr 2024 | 25.24 | 25.49 | 25.24 | 25.40 | 25.40 | 780 |
| 12 Apr 2024 | 25.44 | 25.44 | 25.35 | 25.35 | 25.35 | 1,377 |
| 11 Apr 2024 | 25.21 | 25.38 | 25.21 | 25.34 | 25.34 | 8,761 |
| 10 Apr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 923 |
| 09 Apr 2024 | 25.22 | 25.30 | 25.20 | 25.30 | 25.30 | 1,101 |
| 08 Apr 2024 | 25.24 | 25.51 | 25.20 | 25.21 | 25.21 | 11,500 |
| 05 Apr 2024 | 25.49 | 25.51 | 25.20 | 25.50 | 25.50 | 6,303 |
| 04 Apr 2024 | 25.50 | 25.56 | 25.50 | 25.55 | 25.55 | 2,909 |
| 03 Apr 2024 | 25.45 | 25.45 | 25.42 | 25.45 | 25.45 | 2,981 |
| 02 Apr 2024 | 25.50 | 25.50 | 25.47 | 25.47 | 25.47 | 446 |
| 01 Apr 2024 | 25.56 | 25.56 | 25.39 | 25.39 | 25.39 | 2,175 |
| 28 Mar 2024 | 25.33 | 25.52 | 25.33 | 25.43 | 25.43 | 1,837 |
| 27 Mar 2024 | 25.56 | 25.60 | 25.46 | 25.60 | 25.60 | 1,302 |
| 26 Mar 2024 | 25.55 | 25.58 | 25.41 | 25.57 | 25.57 | 6,115 |
| 25 Mar 2024 | 25.46 | 25.56 | 25.35 | 25.56 | 25.56 | 3,064 |
| 22 Mar 2024 | 25.39 | 25.60 | 25.33 | 25.60 | 25.60 | 5,541 |
| 21 Mar 2024 | 25.37 | 25.37 | 25.30 | 25.32 | 25.32 | 8,169 |
| 20 Mar 2024 | 25.34 | 25.38 | 25.34 | 25.38 | 25.38 | 1,985 |
| 19 Mar 2024 | 25.39 | 25.40 | 25.30 | 25.34 | 25.34 | 2,092 |
| 18 Mar 2024 | 25.50 | 25.54 | 25.31 | 25.38 | 25.38 | 14,268 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 25.24 | 25.25 | 25.16 | 25.22 | 25.22 | 2,751 |
| 13 Mar 2024 | 25.16 | 25.40 | 25.10 | 25.16 | 25.16 | 4,289 |
| 12 Mar 2024 | 25.12 | 25.16 | 25.12 | 25.16 | 25.16 | 1,184 |
| 11 Mar 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 518 |
| 08 Mar 2024 | 25.18 | 25.18 | 25.01 | 25.07 | 25.07 | 2,500 |
| 07 Mar 2024 | 25.39 | 25.39 | 24.93 | 25.13 | 25.13 | 28,424 |
| 07 Mar 2024 | 0.725368 Dividend | |||||
| 06 Mar 2024 | 25.68 | 25.75 | 25.60 | 25.75 | 25.02 | 4,014 |
| 05 Mar 2024 | 25.65 | 25.69 | 25.61 | 25.66 | 24.94 | 9,712 |
| 04 Mar 2024 | 25.59 | 25.65 | 25.59 | 25.61 | 24.89 | 9,194 |
| 01 Mar 2024 | 25.56 | 25.56 | 25.40 | 25.54 | 24.82 | 3,355 |
| 29 Feb 2024 | 25.56 | 25.58 | 25.56 | 25.56 | 24.84 | 1,853 |
| 28 Feb 2024 | 25.55 | 25.59 | 25.45 | 25.58 | 24.86 | 2,878 |
| 27 Feb 2024 | 25.46 | 25.46 | 25.41 | 25.41 | 24.69 | 2,483 |
| 26 Feb 2024 | 25.50 | 25.55 | 25.45 | 25.46 | 24.74 | 8,361 |
| 23 Feb 2024 | 25.40 | 25.49 | 25.40 | 25.48 | 24.76 | 6,829 |
| 22 Feb 2024 | 25.42 | 25.50 | 25.42 | 25.50 | 24.78 | 1,018 |
| 21 Feb 2024 | 25.32 | 25.50 | 25.23 | 25.42 | 24.70 | 3,229 |
| 20 Feb 2024 | 25.21 | 25.30 | 25.21 | 25.22 | 24.51 | 1,219 |
| 16 Feb 2024 | 25.40 | 25.40 | 25.36 | 25.37 | 24.66 | 3,714 |
| 15 Feb 2024 | 25.26 | 25.40 | 25.24 | 25.33 | 24.62 | 2,406 |
| 14 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 24.59 | 363 |
| 13 Feb 2024 | 25.22 | 25.32 | 25.22 | 25.32 | 24.61 | 3,536 |
| 12 Feb 2024 | 25.18 | 25.36 | 25.18 | 25.26 | 24.55 | 2,252 |
| 09 Feb 2024 | 25.25 | 25.28 | 25.22 | 25.27 | 24.56 | 2,295 |
| 08 Feb 2024 | 25.28 | 25.28 | 25.25 | 25.28 | 24.57 | 5,004 |
| 07 Feb 2024 | 25.27 | 25.28 | 25.16 | 25.28 | 24.57 | 5,099 |
| 06 Feb 2024 | 25.25 | 25.28 | 25.25 | 25.28 | 24.56 | 2,843 |
| 05 Feb 2024 | 25.28 | 25.28 | 25.26 | 25.28 | 24.57 | 1,151 |
| 02 Feb 2024 | 25.25 | 25.30 | 25.25 | 25.29 | 24.58 | 1,638 |
| 01 Feb 2024 | 25.24 | 25.25 | 25.11 | 25.25 | 24.54 | 4,515 |
| 31 Jan 2024 | 25.20 | 25.20 | 25.17 | 25.20 | 24.49 | 2,096 |
| 30 Jan 2024 | 25.20 | 25.20 | 25.14 | 25.20 | 24.49 | 2,909 |
| 29 Jan 2024 | 25.20 | 25.20 | 25.12 | 25.12 | 24.42 | 6,142 |
| 26 Jan 2024 | 25.09 | 25.14 | 25.09 | 25.14 | 24.43 | 3,861 |
| 25 Jan 2024 | 25.20 | 25.20 | 25.12 | 25.14 | 24.43 | 10,202 |
| 24 Jan 2024 | 25.09 | 25.16 | 25.09 | 25.16 | 24.45 | 5,590 |
| 23 Jan 2024 | 25.13 | 25.13 | 25.11 | 25.11 | 24.40 | 1,404 |
| 22 Jan 2024 | 25.05 | 25.13 | 25.05 | 25.13 | 24.42 | 2,020 |
| 19 Jan 2024 | 25.10 | 25.14 | 25.10 | 25.14 | 24.43 | 1,052 |
| 18 Jan 2024 | 25.11 | 25.14 | 25.10 | 25.10 | 24.39 | 2,967 |
| 17 Jan 2024 | 25.10 | 25.10 | 25.07 | 25.10 | 24.39 | 5,496 |
| 16 Jan 2024 | 25.14 | 25.14 | 25.05 | 25.12 | 24.41 | 3,929 |
| 12 Jan 2024 | 25.10 | 25.14 | 25.10 | 25.10 | 24.39 | 2,601 |
| 11 Jan 2024 | 25.14 | 25.14 | 25.13 | 25.13 | 24.42 | 1,438 |
| 10 Jan 2024 | 25.11 | 25.14 | 25.09 | 25.14 | 24.43 | 8,822 |
| 09 Jan 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.40 | 311 |
| 08 Jan 2024 | 25.10 | 25.14 | 24.99 | 25.12 | 24.41 | 7,024 |
| 05 Jan 2024 | 24.96 | 25.14 | 24.96 | 25.14 | 24.43 | 4,055 |
| 04 Jan 2024 | 25.14 | 25.14 | 25.00 | 25.14 | 24.43 | 6,197 |
| 03 Jan 2024 | 25.05 | 25.15 | 25.02 | 25.15 | 24.44 | 5,554 |
| 02 Jan 2024 | 25.25 | 25.25 | 25.03 | 25.05 | 24.34 | 11,341 |
| 29 Dec 2023 | 25.00 | 25.25 | 24.96 | 25.18 | 24.47 | 5,482 |
| 28 Dec 2023 | 25.00 | 25.00 | 24.74 | 25.00 | 24.30 | 6,240 |
| 27 Dec 2023 | 24.99 | 24.99 | 24.81 | 24.90 | 24.20 | 7,824 |
| 26 Dec 2023 | 24.82 | 25.00 | 24.81 | 25.00 | 24.30 | 4,333 |
| 22 Dec 2023 | 24.95 | 24.95 | 24.67 | 24.81 | 24.11 | 3,252 |
| 21 Dec 2023 | 24.95 | 24.95 | 24.93 | 24.94 | 24.24 | 4,566 |
| 20 Dec 2023 | 24.98 | 24.98 | 24.67 | 24.93 | 24.23 | 2,115 |
| 19 Dec 2023 | 24.94 | 25.00 | 24.90 | 24.97 | 24.27 | 2,952 |
| 18 Dec 2023 | 24.60 | 25.00 | 24.59 | 24.94 | 24.24 | 9,514 |
| 15 Dec 2023 | 24.48 | 24.71 | 24.48 | 24.71 | 24.01 | 1,714 |
| 14 Dec 2023 | 24.79 | 24.79 | 24.50 | 24.61 | 23.92 | 25,061 |
| 13 Dec 2023 | 24.65 | 24.95 | 24.64 | 24.64 | 23.95 | 12,555 |
| 12 Dec 2023 | 24.62 | 24.96 | 24.50 | 24.96 | 24.26 | 3,151 |
| 11 Dec 2023 | 24.55 | 24.62 | 24.55 | 24.62 | 23.93 | 1,203 |
| 08 Dec 2023 | 24.60 | 24.62 | 24.60 | 24.60 | 23.91 | 1,460 |
| 07 Dec 2023 | 24.80 | 24.93 | 24.62 | 24.62 | 23.93 | 17,214 |
| 07 Dec 2023 | 0.7274 Dividend | |||||
| 06 Dec 2023 | 25.23 | 25.45 | 25.23 | 25.35 | 23.93 | 4,918 |
| 05 Dec 2023 | 25.15 | 25.36 | 25.05 | 25.29 | 23.87 | 9,755 |
| 04 Dec 2023 | 25.05 | 25.25 | 25.05 | 25.25 | 23.83 | 9,011 |
| 01 Dec 2023 | 24.75 | 25.12 | 24.75 | 25.12 | 23.71 | 15,575 |
| 30 Nov 2023 | 24.74 | 24.75 | 24.72 | 24.73 | 23.34 | 11,893 |
| 29 Nov 2023 | 24.70 | 24.70 | 24.58 | 24.65 | 23.27 | 5,584 |
| 28 Nov 2023 | 24.88 | 24.89 | 24.73 | 24.73 | 23.34 | 1,799 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.