Singapore markets open in 3 hours 24 minutes

GasLog Partners LP (GLOP-PC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.70-0.28 (-1.08%)
At close: 03:53PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202125.7325.9025.5825.7025.706,227
30 Nov 202125.5125.9825.5025.9825.9829,739
29 Nov 202125.5125.5825.5025.5325.535,331
26 Nov 202125.5025.5925.4425.5125.5115,530
24 Nov 202125.5125.5725.5025.5325.539,749
23 Nov 202125.5025.5625.5025.5125.513,985
22 Nov 202125.4025.5325.4025.5025.5011,894
19 Nov 202125.4425.5025.4025.4325.435,352
18 Nov 202125.4025.4925.4025.4525.458,448
17 Nov 202125.4825.4825.3025.3925.3972,159
16 Nov 202125.3825.3825.3025.3025.305,433
15 Nov 202125.4925.4925.2425.3825.386,165
12 Nov 202125.4525.5025.4425.4925.499,296
11 Nov 202125.2625.4525.2425.4425.4412,259
10 Nov 202125.3825.4525.2125.4525.4511,475
09 Nov 202125.2625.3925.1925.3925.3912,259
08 Nov 202125.1125.2025.1125.1825.184,054
05 Nov 202125.2725.2725.1425.2025.201,257
04 Nov 202125.2025.2925.2025.2725.277,617
03 Nov 202125.1925.2025.0825.2025.2023,617
02 Nov 202125.0125.1925.0125.1925.1916,105
01 Nov 202125.0425.1925.0125.1525.1510,081
29 Oct 202124.9925.0524.9925.0525.059,865
28 Oct 202124.9425.0024.9225.0025.0020,814
27 Oct 202125.0025.0525.0025.0325.035,510
26 Oct 202125.0725.0724.9524.9824.989,336
25 Oct 202124.9125.0324.8725.0025.0018,440
22 Oct 202124.9024.9524.8024.9524.9511,171
21 Oct 202124.9524.9524.8924.9024.9011,545
20 Oct 202124.9024.9524.8024.9424.949,296
19 Oct 202124.9024.9824.8124.8124.8122,553
18 Oct 202125.0725.0724.9125.0225.025,461
15 Oct 202124.9925.0024.9725.0025.002,124
14 Oct 202124.7224.9524.7224.9224.9212,846
13 Oct 202124.7524.7824.7024.7424.7415,279
12 Oct 202124.8724.8724.7624.7624.766,060
11 Oct 202124.8624.9124.8324.9024.9022,969
08 Oct 202124.8724.9024.7224.9024.9011,527
07 Oct 202124.9725.0024.7924.8624.8611,021
06 Oct 202124.9824.9824.9224.9624.961,541
05 Oct 202125.0025.0024.9924.9924.994,930
04 Oct 202125.0025.0124.9825.0025.009,152
01 Oct 202125.1825.1825.0925.1125.111,529
30 Sep 202125.1725.2025.0825.2025.203,848
29 Sep 202125.1025.1825.1025.1825.186,655
28 Sep 202125.0525.0925.0025.0725.077,961
27 Sep 202125.0725.1724.9525.1025.1011,535
24 Sep 202125.0225.0725.0125.0725.074,336
23 Sep 202125.0725.0725.0025.0025.005,296
22 Sep 202125.0225.0224.9825.0225.023,130
21 Sep 202125.0025.0424.9425.0025.003,489
20 Sep 202124.9525.0424.9524.9824.9815,484
17 Sep 202124.9225.1224.9225.0025.002,258
16 Sep 202125.0025.0324.9824.9924.996,434
15 Sep 202124.8025.1324.8024.9624.967,279
14 Sep 202124.9625.0124.7824.9424.9410,176
13 Sep 202125.0025.1724.9025.0525.0516,234
10 Sep 202125.0025.1024.9925.0425.048,654
09 Sep 202125.0025.0924.9125.0725.073,253
08 Sep 202125.0525.1024.9125.0925.0913,413
07 Sep 202125.1525.1524.9025.0625.0617,443
07 Sep 20210.53125 Dividend
03 Sep 202125.3525.4525.3025.4524.927,953
02 Sep 202125.4725.5025.4125.4124.8833,170
01 Sep 202125.3025.4025.3025.4024.8714,689
31 Aug 202125.2425.3025.2425.2824.753,471
30 Aug 202125.1525.2925.1025.2424.7113,746
27 Aug 202125.1525.1825.1025.1224.603,563
26 Aug 202125.0025.1925.0025.1324.613,611
25 Aug 202125.0625.1925.0325.1024.587,899
24 Aug 202124.9925.1824.9925.1124.5918,690
23 Aug 202125.0725.0925.0025.0524.5312,927
20 Aug 202125.0025.0424.9925.0424.5211,525
19 Aug 202124.7425.0324.7425.0024.4823,396
18 Aug 202125.0225.0524.9925.0024.4812,919
17 Aug 202125.0525.0624.9025.0024.4827,296
16 Aug 202124.9525.1524.8925.0624.5422,005
13 Aug 202124.9524.9524.8424.9524.4313,486
12 Aug 202124.9025.0424.8124.9524.4330,977
11 Aug 202125.0025.0024.8324.9924.474,279
10 Aug 202124.7025.0024.7024.9924.4714,621
09 Aug 202124.9425.0024.8925.0024.4810,513
06 Aug 202124.8324.9724.6324.9224.4012,966
05 Aug 202124.7524.8624.7424.8624.346,467
04 Aug 202124.7524.8024.5224.7424.2257,350
03 Aug 202123.8424.6923.8424.6824.1634,009
02 Aug 202123.0123.8323.0123.7723.2736,782
30 Jul 202123.8023.8022.8023.0122.5360,699
29 Jul 202125.0125.0123.7623.8023.3073,467
28 Jul 202125.0125.0724.8725.0024.4828,863
27 Jul 202125.2025.2424.9825.2424.7111,531
26 Jul 202125.2225.2525.1025.2524.729,781
23 Jul 202125.1125.2125.1025.2124.6814,124
22 Jul 202125.1525.1925.1025.1524.637,671
21 Jul 202125.1025.2025.0625.1524.637,562
20 Jul 202124.7925.1624.7925.1424.617,974
19 Jul 202125.1425.1424.5024.7524.2334,162
16 Jul 202125.0525.2525.0025.1524.6226,103
15 Jul 202125.1325.2625.0625.0724.5510,885
14 Jul 202125.3025.3125.0125.0124.4924,614
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...