Singapore markets close in 2 hours 30 minutes

GasLog Partners LP (GLOP-PC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.70+0.12 (+0.46%)
At close: 03:33PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 202225.6025.7025.6025.7025.708,546
25 May 202225.6025.6025.5525.5825.583,213
24 May 202225.5025.5525.5025.5525.55885
23 May 202225.4825.5225.4825.5225.523,765
20 May 202225.4525.5925.4525.5225.521,734
19 May 202225.4225.5325.4225.4525.451,673
18 May 202225.4825.5025.3525.4525.458,979
17 May 202225.5225.5225.4525.4525.458,545
16 May 202225.5025.5025.3025.4725.476,294
13 May 202225.5025.5025.4525.4525.459,883
12 May 202225.3525.5025.3525.4025.4015,021
11 May 202225.4525.4525.4025.4025.402,405
10 May 202225.4025.5125.3025.4825.4814,541
09 May 202225.3425.5025.3425.4025.403,408
06 May 202225.3225.5025.3225.4225.422,900
05 May 202225.3525.4025.3425.3725.375,267
04 May 202225.3925.3925.3925.3925.39543
03 May 202225.2725.3925.2425.3925.3910,055
02 May 202225.1225.3025.1225.2525.253,652
29 Apr 202225.2025.2025.1025.1525.154,653
28 Apr 202225.2025.2425.0425.1825.185,622
27 Apr 202225.0425.2525.0425.0525.052,445
26 Apr 202225.0425.1025.0425.0925.095,765
25 Apr 202225.0425.0725.0425.0425.041,686
22 Apr 202225.3025.4225.0825.2825.287,376
21 Apr 202225.1025.3025.1025.2925.295,774
20 Apr 202225.1525.3025.1525.1825.181,639
19 Apr 202225.2625.2625.0225.0225.02448
18 Apr 202225.2025.2025.1225.1825.183,643
14 Apr 202225.2525.2525.2525.2525.25160
13 Apr 202225.3025.3025.2525.2925.293,023
12 Apr 202225.3525.4025.1325.3025.305,849
11 Apr 202225.3225.5025.3225.5025.501,202
08 Apr 202225.6625.6625.6625.6625.66-
07 Apr 202225.2725.6625.2725.6625.66418
06 Apr 202225.3025.6625.2925.3725.371,665
05 Apr 202225.3025.5325.2725.5325.533,394
04 Apr 202225.3025.4025.3025.3125.3112,276
01 Apr 202225.6025.6025.4625.5225.521,811
31 Mar 202225.3225.5425.3225.5425.54449
30 Mar 202225.6725.6725.2925.5825.583,026
29 Mar 202225.6025.6525.3325.6025.605,249
28 Mar 202225.3225.6925.3125.6925.694,458
25 Mar 202225.4025.5725.3425.3525.355,041
24 Mar 202225.5025.5225.3225.4925.4911,861
23 Mar 202225.4325.4325.4325.4325.43453
22 Mar 202225.7025.7525.4725.7225.727,760
21 Mar 202225.3525.8125.3125.7525.7518,826
18 Mar 202225.2525.7625.1325.6425.6421,764
17 Mar 202225.1325.2025.0025.2025.209,588
16 Mar 202225.0125.2525.0125.2525.2512,660
15 Mar 202225.2525.2525.0525.2025.2023,780
14 Mar 202225.2025.2025.0225.2025.206,062
11 Mar 202224.9425.2024.9425.1225.128,225
10 Mar 202224.9425.1824.9025.0725.0712,738
09 Mar 202225.0025.0024.9025.0025.0038,851
08 Mar 202225.0125.0524.8525.0125.0159,334
07 Mar 202225.0225.3025.0125.0525.0524,951
07 Mar 20220.53125 Dividend
04 Mar 202225.4925.7225.4625.5525.026,921
03 Mar 202225.5525.6525.5025.6525.127,786
02 Mar 202225.5025.7825.4925.6025.0613,824
01 Mar 202225.6025.6025.4725.5825.051,320
28 Feb 202225.5025.6025.3625.6025.075,019
25 Feb 202225.3325.5025.3325.5024.972,264
24 Feb 202225.4825.5125.1825.2624.7319,373
23 Feb 202225.5925.7025.5925.7025.174,069
22 Feb 202225.7225.7525.7225.7525.21559
18 Feb 202225.6025.8425.6025.6025.075,235
17 Feb 202225.6025.6025.5025.5725.033,025
16 Feb 202225.4925.6625.4925.6525.128,833
15 Feb 202225.5525.7325.4725.4924.962,265
14 Feb 202225.5026.0025.3525.3524.829,924
11 Feb 202225.5025.5025.4625.5024.971,693
10 Feb 202225.4725.4825.4725.4824.95526
09 Feb 202225.4025.4325.3525.4324.903,239
08 Feb 202225.3525.3525.2725.3424.818,515
07 Feb 202225.2625.3925.2525.3524.825,801
04 Feb 202225.3025.3925.2725.3324.805,817
03 Feb 202225.2725.3525.2725.2824.752,310
02 Feb 202225.2425.3825.1425.3824.857,467
01 Feb 202225.1325.3225.1325.2824.752,060
31 Jan 202225.1225.1925.0225.1924.6710,584
28 Jan 202224.8525.0824.8125.0824.567,467
27 Jan 202225.2225.2224.7624.8924.3710,431
26 Jan 202225.0025.0024.7624.7624.2513,166
25 Jan 202224.8524.9924.8524.9524.434,197
24 Jan 202225.1525.1624.5524.8824.3627,045
21 Jan 202225.2125.2525.1125.1624.648,711
20 Jan 202225.4025.4325.2025.2724.7414,810
19 Jan 202225.3825.4625.3825.3924.864,424
18 Jan 202225.3625.4025.3525.3824.854,888
14 Jan 202225.3625.3925.2925.3824.853,562
13 Jan 202225.3525.4025.3425.4024.875,409
12 Jan 202225.3725.4025.3525.3724.848,059
11 Jan 202225.4825.4825.3825.3824.85335
10 Jan 202225.3025.4825.3025.4724.9410,260
07 Jan 202225.3225.4025.2025.3024.776,685
06 Jan 202225.4525.5925.3225.3624.839,779
05 Jan 202225.6125.6325.6125.6325.10932
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...