Singapore markets close in 2 hours 30 minutes
Straits Times Index
3,220.11 +10.93 (+0.34%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,505.59 +389.39 (+1.94%) FTSE 100
7,564.92 +42.17 (+0.56%) BTC-USD
28,719.06 -892.75 (-3.01%) CMC Crypto 200
621.63 -39.52 (-5.98%)
GasLog Partners LP (GLOP-PC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 03:33PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2022 | 25.60 | 25.70 | 25.60 | 25.70 | 25.70 | 8,546 |
| 25 May 2022 | 25.60 | 25.60 | 25.55 | 25.58 | 25.58 | 3,213 |
| 24 May 2022 | 25.50 | 25.55 | 25.50 | 25.55 | 25.55 | 885 |
| 23 May 2022 | 25.48 | 25.52 | 25.48 | 25.52 | 25.52 | 3,765 |
| 20 May 2022 | 25.45 | 25.59 | 25.45 | 25.52 | 25.52 | 1,734 |
| 19 May 2022 | 25.42 | 25.53 | 25.42 | 25.45 | 25.45 | 1,673 |
| 18 May 2022 | 25.48 | 25.50 | 25.35 | 25.45 | 25.45 | 8,979 |
| 17 May 2022 | 25.52 | 25.52 | 25.45 | 25.45 | 25.45 | 8,545 |
| 16 May 2022 | 25.50 | 25.50 | 25.30 | 25.47 | 25.47 | 6,294 |
| 13 May 2022 | 25.50 | 25.50 | 25.45 | 25.45 | 25.45 | 9,883 |
| 12 May 2022 | 25.35 | 25.50 | 25.35 | 25.40 | 25.40 | 15,021 |
| 11 May 2022 | 25.45 | 25.45 | 25.40 | 25.40 | 25.40 | 2,405 |
| 10 May 2022 | 25.40 | 25.51 | 25.30 | 25.48 | 25.48 | 14,541 |
| 09 May 2022 | 25.34 | 25.50 | 25.34 | 25.40 | 25.40 | 3,408 |
| 06 May 2022 | 25.32 | 25.50 | 25.32 | 25.42 | 25.42 | 2,900 |
| 05 May 2022 | 25.35 | 25.40 | 25.34 | 25.37 | 25.37 | 5,267 |
| 04 May 2022 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 543 |
| 03 May 2022 | 25.27 | 25.39 | 25.24 | 25.39 | 25.39 | 10,055 |
| 02 May 2022 | 25.12 | 25.30 | 25.12 | 25.25 | 25.25 | 3,652 |
| 29 Apr 2022 | 25.20 | 25.20 | 25.10 | 25.15 | 25.15 | 4,653 |
| 28 Apr 2022 | 25.20 | 25.24 | 25.04 | 25.18 | 25.18 | 5,622 |
| 27 Apr 2022 | 25.04 | 25.25 | 25.04 | 25.05 | 25.05 | 2,445 |
| 26 Apr 2022 | 25.04 | 25.10 | 25.04 | 25.09 | 25.09 | 5,765 |
| 25 Apr 2022 | 25.04 | 25.07 | 25.04 | 25.04 | 25.04 | 1,686 |
| 22 Apr 2022 | 25.30 | 25.42 | 25.08 | 25.28 | 25.28 | 7,376 |
| 21 Apr 2022 | 25.10 | 25.30 | 25.10 | 25.29 | 25.29 | 5,774 |
| 20 Apr 2022 | 25.15 | 25.30 | 25.15 | 25.18 | 25.18 | 1,639 |
| 19 Apr 2022 | 25.26 | 25.26 | 25.02 | 25.02 | 25.02 | 448 |
| 18 Apr 2022 | 25.20 | 25.20 | 25.12 | 25.18 | 25.18 | 3,643 |
| 14 Apr 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 160 |
| 13 Apr 2022 | 25.30 | 25.30 | 25.25 | 25.29 | 25.29 | 3,023 |
| 12 Apr 2022 | 25.35 | 25.40 | 25.13 | 25.30 | 25.30 | 5,849 |
| 11 Apr 2022 | 25.32 | 25.50 | 25.32 | 25.50 | 25.50 | 1,202 |
| 08 Apr 2022 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 07 Apr 2022 | 25.27 | 25.66 | 25.27 | 25.66 | 25.66 | 418 |
| 06 Apr 2022 | 25.30 | 25.66 | 25.29 | 25.37 | 25.37 | 1,665 |
| 05 Apr 2022 | 25.30 | 25.53 | 25.27 | 25.53 | 25.53 | 3,394 |
| 04 Apr 2022 | 25.30 | 25.40 | 25.30 | 25.31 | 25.31 | 12,276 |
| 01 Apr 2022 | 25.60 | 25.60 | 25.46 | 25.52 | 25.52 | 1,811 |
| 31 Mar 2022 | 25.32 | 25.54 | 25.32 | 25.54 | 25.54 | 449 |
| 30 Mar 2022 | 25.67 | 25.67 | 25.29 | 25.58 | 25.58 | 3,026 |
| 29 Mar 2022 | 25.60 | 25.65 | 25.33 | 25.60 | 25.60 | 5,249 |
| 28 Mar 2022 | 25.32 | 25.69 | 25.31 | 25.69 | 25.69 | 4,458 |
| 25 Mar 2022 | 25.40 | 25.57 | 25.34 | 25.35 | 25.35 | 5,041 |
| 24 Mar 2022 | 25.50 | 25.52 | 25.32 | 25.49 | 25.49 | 11,861 |
| 23 Mar 2022 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 453 |
| 22 Mar 2022 | 25.70 | 25.75 | 25.47 | 25.72 | 25.72 | 7,760 |
| 21 Mar 2022 | 25.35 | 25.81 | 25.31 | 25.75 | 25.75 | 18,826 |
| 18 Mar 2022 | 25.25 | 25.76 | 25.13 | 25.64 | 25.64 | 21,764 |
| 17 Mar 2022 | 25.13 | 25.20 | 25.00 | 25.20 | 25.20 | 9,588 |
| 16 Mar 2022 | 25.01 | 25.25 | 25.01 | 25.25 | 25.25 | 12,660 |
| 15 Mar 2022 | 25.25 | 25.25 | 25.05 | 25.20 | 25.20 | 23,780 |
| 14 Mar 2022 | 25.20 | 25.20 | 25.02 | 25.20 | 25.20 | 6,062 |
| 11 Mar 2022 | 24.94 | 25.20 | 24.94 | 25.12 | 25.12 | 8,225 |
| 10 Mar 2022 | 24.94 | 25.18 | 24.90 | 25.07 | 25.07 | 12,738 |
| 09 Mar 2022 | 25.00 | 25.00 | 24.90 | 25.00 | 25.00 | 38,851 |
| 08 Mar 2022 | 25.01 | 25.05 | 24.85 | 25.01 | 25.01 | 59,334 |
| 07 Mar 2022 | 25.02 | 25.30 | 25.01 | 25.05 | 25.05 | 24,951 |
| 07 Mar 2022 | 0.53125 Dividend | |||||
| 04 Mar 2022 | 25.49 | 25.72 | 25.46 | 25.55 | 25.02 | 6,921 |
| 03 Mar 2022 | 25.55 | 25.65 | 25.50 | 25.65 | 25.12 | 7,786 |
| 02 Mar 2022 | 25.50 | 25.78 | 25.49 | 25.60 | 25.06 | 13,824 |
| 01 Mar 2022 | 25.60 | 25.60 | 25.47 | 25.58 | 25.05 | 1,320 |
| 28 Feb 2022 | 25.50 | 25.60 | 25.36 | 25.60 | 25.07 | 5,019 |
| 25 Feb 2022 | 25.33 | 25.50 | 25.33 | 25.50 | 24.97 | 2,264 |
| 24 Feb 2022 | 25.48 | 25.51 | 25.18 | 25.26 | 24.73 | 19,373 |
| 23 Feb 2022 | 25.59 | 25.70 | 25.59 | 25.70 | 25.17 | 4,069 |
| 22 Feb 2022 | 25.72 | 25.75 | 25.72 | 25.75 | 25.21 | 559 |
| 18 Feb 2022 | 25.60 | 25.84 | 25.60 | 25.60 | 25.07 | 5,235 |
| 17 Feb 2022 | 25.60 | 25.60 | 25.50 | 25.57 | 25.03 | 3,025 |
| 16 Feb 2022 | 25.49 | 25.66 | 25.49 | 25.65 | 25.12 | 8,833 |
| 15 Feb 2022 | 25.55 | 25.73 | 25.47 | 25.49 | 24.96 | 2,265 |
| 14 Feb 2022 | 25.50 | 26.00 | 25.35 | 25.35 | 24.82 | 9,924 |
| 11 Feb 2022 | 25.50 | 25.50 | 25.46 | 25.50 | 24.97 | 1,693 |
| 10 Feb 2022 | 25.47 | 25.48 | 25.47 | 25.48 | 24.95 | 526 |
| 09 Feb 2022 | 25.40 | 25.43 | 25.35 | 25.43 | 24.90 | 3,239 |
| 08 Feb 2022 | 25.35 | 25.35 | 25.27 | 25.34 | 24.81 | 8,515 |
| 07 Feb 2022 | 25.26 | 25.39 | 25.25 | 25.35 | 24.82 | 5,801 |
| 04 Feb 2022 | 25.30 | 25.39 | 25.27 | 25.33 | 24.80 | 5,817 |
| 03 Feb 2022 | 25.27 | 25.35 | 25.27 | 25.28 | 24.75 | 2,310 |
| 02 Feb 2022 | 25.24 | 25.38 | 25.14 | 25.38 | 24.85 | 7,467 |
| 01 Feb 2022 | 25.13 | 25.32 | 25.13 | 25.28 | 24.75 | 2,060 |
| 31 Jan 2022 | 25.12 | 25.19 | 25.02 | 25.19 | 24.67 | 10,584 |
| 28 Jan 2022 | 24.85 | 25.08 | 24.81 | 25.08 | 24.56 | 7,467 |
| 27 Jan 2022 | 25.22 | 25.22 | 24.76 | 24.89 | 24.37 | 10,431 |
| 26 Jan 2022 | 25.00 | 25.00 | 24.76 | 24.76 | 24.25 | 13,166 |
| 25 Jan 2022 | 24.85 | 24.99 | 24.85 | 24.95 | 24.43 | 4,197 |
| 24 Jan 2022 | 25.15 | 25.16 | 24.55 | 24.88 | 24.36 | 27,045 |
| 21 Jan 2022 | 25.21 | 25.25 | 25.11 | 25.16 | 24.64 | 8,711 |
| 20 Jan 2022 | 25.40 | 25.43 | 25.20 | 25.27 | 24.74 | 14,810 |
| 19 Jan 2022 | 25.38 | 25.46 | 25.38 | 25.39 | 24.86 | 4,424 |
| 18 Jan 2022 | 25.36 | 25.40 | 25.35 | 25.38 | 24.85 | 4,888 |
| 14 Jan 2022 | 25.36 | 25.39 | 25.29 | 25.38 | 24.85 | 3,562 |
| 13 Jan 2022 | 25.35 | 25.40 | 25.34 | 25.40 | 24.87 | 5,409 |
| 12 Jan 2022 | 25.37 | 25.40 | 25.35 | 25.37 | 24.84 | 8,059 |
| 11 Jan 2022 | 25.48 | 25.48 | 25.38 | 25.38 | 24.85 | 335 |
| 10 Jan 2022 | 25.30 | 25.48 | 25.30 | 25.47 | 24.94 | 10,260 |
| 07 Jan 2022 | 25.32 | 25.40 | 25.20 | 25.30 | 24.77 | 6,685 |
| 06 Jan 2022 | 25.45 | 25.59 | 25.32 | 25.36 | 24.83 | 9,779 |
| 05 Jan 2022 | 25.61 | 25.63 | 25.61 | 25.63 | 25.10 | 932 |
| *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.
