Singapore markets closed

GasLog Partners LP (GLOP-PC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.79-0.22 (-0.88%)
At close: 03:47PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202224.7825.0324.7824.7924.7933,095
28 Sept 202225.0025.0124.9325.0125.015,816
27 Sept 202224.7725.4824.7724.9524.9518,568
26 Sept 202224.9025.0324.8824.8824.8814,743
23 Sept 202225.0025.0024.9024.9324.9342,501
22 Sept 202224.9525.0324.9125.0025.0023,808
21 Sept 202225.1025.1025.0025.0825.087,312
20 Sept 202225.2625.2625.0025.0025.0038,956
19 Sept 202225.1825.1825.1425.1725.172,122
16 Sept 202225.1825.2024.9825.1825.188,828
15 Sept 202224.9525.2024.9525.1825.1814,920
14 Sept 202224.8825.0424.8824.9724.9710,251
13 Sept 202225.2025.2024.9524.9524.9513,808
12 Sept 202225.1525.2525.1525.2425.248,772
09 Sept 202225.4525.4525.0925.1525.153,702
08 Sept 202225.1025.1524.9924.9924.9911,749
07 Sept 202224.9225.2824.9225.1425.146,379
07 Sept 20220.53125 Dividend
06 Sept 202225.3125.4525.2325.4524.924,147
02 Sept 202225.2125.2125.0925.1724.641,784
01 Sept 202225.4425.4425.3025.3024.77350
31 Aug 202225.4525.4525.1425.1424.622,098
30 Aug 202225.1825.4525.0725.1924.669,369
29 Aug 202225.2425.2725.1825.1824.655,339
26 Aug 202225.3525.3625.3525.3624.831,970
25 Aug 202225.2325.4425.2025.4424.911,915
24 Aug 202225.4825.4825.1825.4524.922,193
23 Aug 202225.2625.4725.2525.4724.941,895
22 Aug 202225.2425.2425.2125.2424.71945
19 Aug 202225.2425.2425.2425.2424.711,787
18 Aug 202225.3925.3925.2425.2524.722,536
17 Aug 202225.3125.4725.1525.2524.725,018
16 Aug 202225.2125.2225.1325.2224.695,152
15 Aug 202225.3225.3225.2025.2024.671,245
12 Aug 202225.3925.3925.3925.3924.86261
11 Aug 202225.1525.4425.1525.2824.753,245
10 Aug 202225.4625.4625.1525.1524.631,920
09 Aug 202225.1525.1525.0725.1524.634,752
08 Aug 202225.4325.4425.0025.0624.544,932
05 Aug 202225.0125.1925.0025.1824.652,652
04 Aug 202225.3125.3125.2225.2324.701,906
03 Aug 202225.3525.3525.0225.0224.502,525
02 Aug 202224.9925.3524.9925.3524.826,570
01 Aug 202224.8825.0024.7524.8524.3326,402
29 Jul 202224.8225.1624.8024.8824.365,987
28 Jul 202224.6924.8524.6924.8224.3014,631
27 Jul 202224.6424.8524.6424.8524.337,146
26 Jul 202224.7824.8524.6824.7224.208,371
25 Jul 202224.7724.8024.7024.7824.264,906
22 Jul 202224.8924.8924.7724.7724.25371
21 Jul 202224.9324.9524.8824.9024.384,675
20 Jul 202224.9224.9924.9224.9224.405,227
19 Jul 202224.9524.9624.8524.9524.433,974
18 Jul 202224.8424.9824.8424.9624.446,661
15 Jul 202224.6725.0024.6724.8424.333,360
14 Jul 202224.7524.7524.5024.6624.151,708
13 Jul 202224.9025.0224.5724.6524.145,341
12 Jul 202225.0125.0624.9424.9724.444,111
11 Jul 202224.9625.0124.9425.0124.491,799
08 Jul 202224.9425.0424.9425.0424.52380
07 Jul 202225.0125.0124.9224.9424.428,115
06 Jul 202225.0525.1325.0525.0624.54480
05 Jul 202225.0025.2025.0025.1424.623,857
01 Jul 202224.9625.2524.9625.0424.521,693
30 Jun 202225.0025.0024.9624.9624.442,397
29 Jun 202225.1125.1125.1125.1124.59344
28 Jun 202225.3225.3225.0025.3024.777,710
27 Jun 202225.0025.0024.9024.9224.402,737
24 Jun 202225.0825.1225.0525.0524.53821
23 Jun 202225.1525.1525.0025.0224.506,600
22 Jun 202225.3725.3725.3725.3724.84-
21 Jun 202225.3725.5925.3725.3724.841,084
17 Jun 202225.1525.4925.1525.4924.963,376
16 Jun 202225.5225.5225.1025.3424.8115,449
15 Jun 202225.3225.5025.3225.3424.825,339
14 Jun 202225.3825.5225.3625.3924.8616,987
13 Jun 202225.5025.6425.3525.3724.8422,371
10 Jun 202225.5025.5025.4325.5024.9723,189
09 Jun 202225.5025.5825.5025.5825.052,882
08 Jun 202225.5025.7925.4125.5425.012,482
07 Jun 202225.7726.1025.4125.4924.966,292
07 Jun 20220.53125 Dividend
06 Jun 202226.0026.1025.9426.0925.032,151
03 Jun 202225.8525.9925.8425.9124.862,771
02 Jun 202225.9025.9525.8525.8524.802,685
01 Jun 202225.7325.9425.7325.9424.88684
31 May 202225.9725.9725.6825.9024.842,179
27 May 202225.6125.9425.6125.8724.817,169
26 May 202225.6025.7025.6025.7024.658,546
25 May 202225.6025.6025.5525.5824.543,213
24 May 202225.5025.5525.5025.5524.51885
23 May 202225.4825.5225.4825.5224.483,765
20 May 202225.4525.5925.4525.5224.481,734
19 May 202225.4225.5325.4225.4524.411,673
18 May 202225.4825.5025.3525.4524.418,979
17 May 202225.5225.5225.4525.4524.418,545
16 May 202225.5025.5025.3025.4724.436,294
13 May 202225.5025.5025.4525.4524.419,883
12 May 202225.3525.5025.3525.4024.3615,021
11 May 202225.4525.4525.4025.4024.362,405
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...