Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,922.65 +41.06 (+0.60%) BTC-USD
19,527.17 +78.47 (+0.40%) CMC Crypto 200
446.51 +0.53 (+0.12%)
GasLog Partners LP (GLOP-PC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 03:47PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2022 | 24.78 | 25.03 | 24.78 | 24.79 | 24.79 | 33,095 |
| 28 Sept 2022 | 25.00 | 25.01 | 24.93 | 25.01 | 25.01 | 5,816 |
| 27 Sept 2022 | 24.77 | 25.48 | 24.77 | 24.95 | 24.95 | 18,568 |
| 26 Sept 2022 | 24.90 | 25.03 | 24.88 | 24.88 | 24.88 | 14,743 |
| 23 Sept 2022 | 25.00 | 25.00 | 24.90 | 24.93 | 24.93 | 42,501 |
| 22 Sept 2022 | 24.95 | 25.03 | 24.91 | 25.00 | 25.00 | 23,808 |
| 21 Sept 2022 | 25.10 | 25.10 | 25.00 | 25.08 | 25.08 | 7,312 |
| 20 Sept 2022 | 25.26 | 25.26 | 25.00 | 25.00 | 25.00 | 38,956 |
| 19 Sept 2022 | 25.18 | 25.18 | 25.14 | 25.17 | 25.17 | 2,122 |
| 16 Sept 2022 | 25.18 | 25.20 | 24.98 | 25.18 | 25.18 | 8,828 |
| 15 Sept 2022 | 24.95 | 25.20 | 24.95 | 25.18 | 25.18 | 14,920 |
| 14 Sept 2022 | 24.88 | 25.04 | 24.88 | 24.97 | 24.97 | 10,251 |
| 13 Sept 2022 | 25.20 | 25.20 | 24.95 | 24.95 | 24.95 | 13,808 |
| 12 Sept 2022 | 25.15 | 25.25 | 25.15 | 25.24 | 25.24 | 8,772 |
| 09 Sept 2022 | 25.45 | 25.45 | 25.09 | 25.15 | 25.15 | 3,702 |
| 08 Sept 2022 | 25.10 | 25.15 | 24.99 | 24.99 | 24.99 | 11,749 |
| 07 Sept 2022 | 24.92 | 25.28 | 24.92 | 25.14 | 25.14 | 6,379 |
| 07 Sept 2022 | 0.53125 Dividend | |||||
| 06 Sept 2022 | 25.31 | 25.45 | 25.23 | 25.45 | 24.92 | 4,147 |
| 02 Sept 2022 | 25.21 | 25.21 | 25.09 | 25.17 | 24.64 | 1,784 |
| 01 Sept 2022 | 25.44 | 25.44 | 25.30 | 25.30 | 24.77 | 350 |
| 31 Aug 2022 | 25.45 | 25.45 | 25.14 | 25.14 | 24.62 | 2,098 |
| 30 Aug 2022 | 25.18 | 25.45 | 25.07 | 25.19 | 24.66 | 9,369 |
| 29 Aug 2022 | 25.24 | 25.27 | 25.18 | 25.18 | 24.65 | 5,339 |
| 26 Aug 2022 | 25.35 | 25.36 | 25.35 | 25.36 | 24.83 | 1,970 |
| 25 Aug 2022 | 25.23 | 25.44 | 25.20 | 25.44 | 24.91 | 1,915 |
| 24 Aug 2022 | 25.48 | 25.48 | 25.18 | 25.45 | 24.92 | 2,193 |
| 23 Aug 2022 | 25.26 | 25.47 | 25.25 | 25.47 | 24.94 | 1,895 |
| 22 Aug 2022 | 25.24 | 25.24 | 25.21 | 25.24 | 24.71 | 945 |
| 19 Aug 2022 | 25.24 | 25.24 | 25.24 | 25.24 | 24.71 | 1,787 |
| 18 Aug 2022 | 25.39 | 25.39 | 25.24 | 25.25 | 24.72 | 2,536 |
| 17 Aug 2022 | 25.31 | 25.47 | 25.15 | 25.25 | 24.72 | 5,018 |
| 16 Aug 2022 | 25.21 | 25.22 | 25.13 | 25.22 | 24.69 | 5,152 |
| 15 Aug 2022 | 25.32 | 25.32 | 25.20 | 25.20 | 24.67 | 1,245 |
| 12 Aug 2022 | 25.39 | 25.39 | 25.39 | 25.39 | 24.86 | 261 |
| 11 Aug 2022 | 25.15 | 25.44 | 25.15 | 25.28 | 24.75 | 3,245 |
| 10 Aug 2022 | 25.46 | 25.46 | 25.15 | 25.15 | 24.63 | 1,920 |
| 09 Aug 2022 | 25.15 | 25.15 | 25.07 | 25.15 | 24.63 | 4,752 |
| 08 Aug 2022 | 25.43 | 25.44 | 25.00 | 25.06 | 24.54 | 4,932 |
| 05 Aug 2022 | 25.01 | 25.19 | 25.00 | 25.18 | 24.65 | 2,652 |
| 04 Aug 2022 | 25.31 | 25.31 | 25.22 | 25.23 | 24.70 | 1,906 |
| 03 Aug 2022 | 25.35 | 25.35 | 25.02 | 25.02 | 24.50 | 2,525 |
| 02 Aug 2022 | 24.99 | 25.35 | 24.99 | 25.35 | 24.82 | 6,570 |
| 01 Aug 2022 | 24.88 | 25.00 | 24.75 | 24.85 | 24.33 | 26,402 |
| 29 Jul 2022 | 24.82 | 25.16 | 24.80 | 24.88 | 24.36 | 5,987 |
| 28 Jul 2022 | 24.69 | 24.85 | 24.69 | 24.82 | 24.30 | 14,631 |
| 27 Jul 2022 | 24.64 | 24.85 | 24.64 | 24.85 | 24.33 | 7,146 |
| 26 Jul 2022 | 24.78 | 24.85 | 24.68 | 24.72 | 24.20 | 8,371 |
| 25 Jul 2022 | 24.77 | 24.80 | 24.70 | 24.78 | 24.26 | 4,906 |
| 22 Jul 2022 | 24.89 | 24.89 | 24.77 | 24.77 | 24.25 | 371 |
| 21 Jul 2022 | 24.93 | 24.95 | 24.88 | 24.90 | 24.38 | 4,675 |
| 20 Jul 2022 | 24.92 | 24.99 | 24.92 | 24.92 | 24.40 | 5,227 |
| 19 Jul 2022 | 24.95 | 24.96 | 24.85 | 24.95 | 24.43 | 3,974 |
| 18 Jul 2022 | 24.84 | 24.98 | 24.84 | 24.96 | 24.44 | 6,661 |
| 15 Jul 2022 | 24.67 | 25.00 | 24.67 | 24.84 | 24.33 | 3,360 |
| 14 Jul 2022 | 24.75 | 24.75 | 24.50 | 24.66 | 24.15 | 1,708 |
| 13 Jul 2022 | 24.90 | 25.02 | 24.57 | 24.65 | 24.14 | 5,341 |
| 12 Jul 2022 | 25.01 | 25.06 | 24.94 | 24.97 | 24.44 | 4,111 |
| 11 Jul 2022 | 24.96 | 25.01 | 24.94 | 25.01 | 24.49 | 1,799 |
| 08 Jul 2022 | 24.94 | 25.04 | 24.94 | 25.04 | 24.52 | 380 |
| 07 Jul 2022 | 25.01 | 25.01 | 24.92 | 24.94 | 24.42 | 8,115 |
| 06 Jul 2022 | 25.05 | 25.13 | 25.05 | 25.06 | 24.54 | 480 |
| 05 Jul 2022 | 25.00 | 25.20 | 25.00 | 25.14 | 24.62 | 3,857 |
| 01 Jul 2022 | 24.96 | 25.25 | 24.96 | 25.04 | 24.52 | 1,693 |
| 30 Jun 2022 | 25.00 | 25.00 | 24.96 | 24.96 | 24.44 | 2,397 |
| 29 Jun 2022 | 25.11 | 25.11 | 25.11 | 25.11 | 24.59 | 344 |
| 28 Jun 2022 | 25.32 | 25.32 | 25.00 | 25.30 | 24.77 | 7,710 |
| 27 Jun 2022 | 25.00 | 25.00 | 24.90 | 24.92 | 24.40 | 2,737 |
| 24 Jun 2022 | 25.08 | 25.12 | 25.05 | 25.05 | 24.53 | 821 |
| 23 Jun 2022 | 25.15 | 25.15 | 25.00 | 25.02 | 24.50 | 6,600 |
| 22 Jun 2022 | 25.37 | 25.37 | 25.37 | 25.37 | 24.84 | - |
| 21 Jun 2022 | 25.37 | 25.59 | 25.37 | 25.37 | 24.84 | 1,084 |
| 17 Jun 2022 | 25.15 | 25.49 | 25.15 | 25.49 | 24.96 | 3,376 |
| 16 Jun 2022 | 25.52 | 25.52 | 25.10 | 25.34 | 24.81 | 15,449 |
| 15 Jun 2022 | 25.32 | 25.50 | 25.32 | 25.34 | 24.82 | 5,339 |
| 14 Jun 2022 | 25.38 | 25.52 | 25.36 | 25.39 | 24.86 | 16,987 |
| 13 Jun 2022 | 25.50 | 25.64 | 25.35 | 25.37 | 24.84 | 22,371 |
| 10 Jun 2022 | 25.50 | 25.50 | 25.43 | 25.50 | 24.97 | 23,189 |
| 09 Jun 2022 | 25.50 | 25.58 | 25.50 | 25.58 | 25.05 | 2,882 |
| 08 Jun 2022 | 25.50 | 25.79 | 25.41 | 25.54 | 25.01 | 2,482 |
| 07 Jun 2022 | 25.77 | 26.10 | 25.41 | 25.49 | 24.96 | 6,292 |
| 07 Jun 2022 | 0.53125 Dividend | |||||
| 06 Jun 2022 | 26.00 | 26.10 | 25.94 | 26.09 | 25.03 | 2,151 |
| 03 Jun 2022 | 25.85 | 25.99 | 25.84 | 25.91 | 24.86 | 2,771 |
| 02 Jun 2022 | 25.90 | 25.95 | 25.85 | 25.85 | 24.80 | 2,685 |
| 01 Jun 2022 | 25.73 | 25.94 | 25.73 | 25.94 | 24.88 | 684 |
| 31 May 2022 | 25.97 | 25.97 | 25.68 | 25.90 | 24.84 | 2,179 |
| 27 May 2022 | 25.61 | 25.94 | 25.61 | 25.87 | 24.81 | 7,169 |
| 26 May 2022 | 25.60 | 25.70 | 25.60 | 25.70 | 24.65 | 8,546 |
| 25 May 2022 | 25.60 | 25.60 | 25.55 | 25.58 | 24.54 | 3,213 |
| 24 May 2022 | 25.50 | 25.55 | 25.50 | 25.55 | 24.51 | 885 |
| 23 May 2022 | 25.48 | 25.52 | 25.48 | 25.52 | 24.48 | 3,765 |
| 20 May 2022 | 25.45 | 25.59 | 25.45 | 25.52 | 24.48 | 1,734 |
| 19 May 2022 | 25.42 | 25.53 | 25.42 | 25.45 | 24.41 | 1,673 |
| 18 May 2022 | 25.48 | 25.50 | 25.35 | 25.45 | 24.41 | 8,979 |
| 17 May 2022 | 25.52 | 25.52 | 25.45 | 25.45 | 24.41 | 8,545 |
| 16 May 2022 | 25.50 | 25.50 | 25.30 | 25.47 | 24.43 | 6,294 |
| 13 May 2022 | 25.50 | 25.50 | 25.45 | 25.45 | 24.41 | 9,883 |
| 12 May 2022 | 25.35 | 25.50 | 25.35 | 25.40 | 24.36 | 15,021 |
| 11 May 2022 | 25.45 | 25.45 | 25.40 | 25.40 | 24.36 | 2,405 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
