GasLog Partners LP (GLOP-PC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 02:45PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 25.63 | 25.63 | 25.30 | 25.41 | 25.41 | 3,118 |
| 23 May 2024 | 25.52 | 25.53 | 25.52 | 25.53 | 25.53 | 800 |
| 22 May 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 955 |
| 21 May 2024 | 25.62 | 25.62 | 25.59 | 25.59 | 25.59 | 388 |
| 20 May 2024 | 25.53 | 25.63 | 25.53 | 25.63 | 25.63 | 931 |
| 17 May 2024 | 25.53 | 25.53 | 25.52 | 25.53 | 25.53 | 860 |
| 16 May 2024 | 25.48 | 25.48 | 25.30 | 25.46 | 25.46 | 2,470 |
| 15 May 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 1,026 |
| 14 May 2024 | 25.43 | 25.48 | 25.26 | 25.46 | 25.46 | 9,955 |
| 13 May 2024 | 25.44 | 25.44 | 25.30 | 25.30 | 25.30 | 1,694 |
| 10 May 2024 | 25.27 | 25.27 | 25.25 | 25.26 | 25.26 | 1,053 |
| 09 May 2024 | 25.29 | 25.29 | 25.23 | 25.25 | 25.25 | 3,409 |
| 08 May 2024 | 25.23 | 25.37 | 25.23 | 25.23 | 25.23 | 3,519 |
| 07 May 2024 | 25.23 | 25.34 | 25.23 | 25.25 | 25.25 | 3,168 |
| 06 May 2024 | 25.08 | 25.44 | 25.08 | 25.25 | 25.25 | 5,901 |
| 03 May 2024 | 25.35 | 25.35 | 25.06 | 25.15 | 25.15 | 1,320 |
| 02 May 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 446 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 25.01 | 25.22 | 25.01 | 25.06 | 25.06 | 7,016 |
| 29 Apr 2024 | 25.05 | 25.26 | 25.05 | 25.16 | 25.16 | 3,510 |
| 26 Apr 2024 | 25.13 | 25.21 | 25.10 | 25.21 | 25.21 | 5,395 |
| 25 Apr 2024 | 25.22 | 25.22 | 25.03 | 25.13 | 25.13 | 521 |
| 24 Apr 2024 | 25.03 | 25.46 | 24.78 | 25.30 | 25.30 | 3,790 |
| 23 Apr 2024 | 25.20 | 25.30 | 25.01 | 25.11 | 25.11 | 2,018 |
| 22 Apr 2024 | 24.80 | 24.91 | 24.70 | 24.89 | 24.89 | 3,717 |
| 19 Apr 2024 | 25.00 | 25.10 | 24.80 | 24.80 | 24.80 | 2,103 |
| 18 Apr 2024 | 24.72 | 24.82 | 24.71 | 24.80 | 24.80 | 3,001 |
| 17 Apr 2024 | 25.10 | 25.10 | 24.58 | 24.58 | 24.58 | 11,436 |
| 16 Apr 2024 | 25.14 | 25.14 | 25.08 | 25.10 | 25.10 | 2,792 |
| 15 Apr 2024 | 25.12 | 25.42 | 25.11 | 25.23 | 25.23 | 2,638 |
| 12 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 201 |
| 11 Apr 2024 | 25.39 | 25.40 | 25.02 | 25.12 | 25.12 | 4,437 |
| 10 Apr 2024 | 25.06 | 25.09 | 25.02 | 25.05 | 25.05 | 4,391 |
| 09 Apr 2024 | 25.39 | 25.39 | 25.07 | 25.07 | 25.07 | 2,188 |
| 08 Apr 2024 | 25.09 | 25.20 | 25.09 | 25.16 | 25.16 | 2,633 |
| 05 Apr 2024 | 25.05 | 25.25 | 25.03 | 25.25 | 25.25 | 4,151 |
| 04 Apr 2024 | 25.11 | 25.11 | 25.01 | 25.06 | 25.06 | 3,036 |
| 03 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 185 |
| 02 Apr 2024 | 25.10 | 25.16 | 25.10 | 25.13 | 25.13 | 1,579 |
| 01 Apr 2024 | 25.22 | 25.22 | 25.01 | 25.20 | 25.20 | 1,015 |
| 28 Mar 2024 | 25.01 | 25.23 | 25.01 | 25.13 | 25.13 | 1,091 |
| 27 Mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 812 |
| 26 Mar 2024 | 25.30 | 25.30 | 25.06 | 25.27 | 25.27 | 3,524 |
| 25 Mar 2024 | 25.11 | 25.12 | 25.00 | 25.05 | 25.05 | 11,238 |
| 22 Mar 2024 | 25.11 | 25.19 | 25.11 | 25.14 | 25.14 | 1,207 |
| 21 Mar 2024 | 25.08 | 25.29 | 25.08 | 25.20 | 25.20 | 4,594 |
| 20 Mar 2024 | 25.13 | 25.17 | 25.13 | 25.17 | 25.17 | 1,120 |
| 19 Mar 2024 | 25.13 | 25.24 | 25.12 | 25.12 | 25.12 | 3,616 |
| 18 Mar 2024 | 25.28 | 25.28 | 25.22 | 25.22 | 25.22 | 2,578 |
| 15 Mar 2024 | 25.30 | 25.33 | 25.30 | 25.31 | 25.31 | 3,358 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 25.39 | 25.39 | 25.30 | 25.30 | 25.30 | 6,457 |
| 12 Mar 2024 | 25.02 | 25.30 | 25.02 | 25.30 | 25.30 | 3,383 |
| 11 Mar 2024 | 24.91 | 25.20 | 24.91 | 25.20 | 25.20 | 6,881 |
| 08 Mar 2024 | 24.92 | 24.92 | 24.90 | 24.90 | 24.90 | 1,365 |
| 07 Mar 2024 | 24.96 | 25.07 | 24.90 | 24.92 | 24.92 | 22,259 |
| 07 Mar 2024 | 0.53125 Dividend | |||||
| 06 Mar 2024 | 25.17 | 25.28 | 25.17 | 25.25 | 24.72 | 5,434 |
| 05 Mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.65 | 4,322 |
| 04 Mar 2024 | 25.13 | 25.18 | 25.05 | 25.18 | 24.66 | 7,136 |
| 01 Mar 2024 | 25.14 | 25.14 | 25.04 | 25.13 | 24.60 | 1,820 |
| 29 Feb 2024 | 25.12 | 25.14 | 25.11 | 25.14 | 24.61 | 2,986 |
| 28 Feb 2024 | 25.08 | 25.12 | 25.05 | 25.12 | 24.59 | 3,038 |
| 27 Feb 2024 | 24.97 | 25.14 | 24.97 | 25.08 | 24.55 | 2,549 |
| 26 Feb 2024 | 24.98 | 25.01 | 24.98 | 25.01 | 24.49 | 1,470 |
| 23 Feb 2024 | 24.90 | 25.14 | 24.90 | 25.08 | 24.55 | 7,841 |
| 22 Feb 2024 | 24.90 | 25.00 | 24.90 | 25.00 | 24.47 | 2,554 |
| 21 Feb 2024 | 24.88 | 25.00 | 24.88 | 25.00 | 24.47 | 15,901 |
| 20 Feb 2024 | 24.98 | 25.00 | 24.78 | 25.00 | 24.47 | 6,079 |
| 16 Feb 2024 | 24.80 | 25.00 | 24.80 | 24.99 | 24.46 | 4,381 |
| 15 Feb 2024 | 24.80 | 24.80 | 24.77 | 24.79 | 24.27 | 3,143 |
| 14 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.28 | 1,365 |
| 13 Feb 2024 | 24.71 | 24.79 | 24.71 | 24.79 | 24.27 | 3,405 |
| 12 Feb 2024 | 24.83 | 24.86 | 24.77 | 24.80 | 24.28 | 9,252 |
| 09 Feb 2024 | 24.84 | 24.84 | 24.83 | 24.83 | 24.31 | 315 |
| 08 Feb 2024 | 24.86 | 24.89 | 24.82 | 24.83 | 24.31 | 1,184 |
| 07 Feb 2024 | 24.82 | 24.90 | 24.82 | 24.85 | 24.33 | 2,590 |
| 06 Feb 2024 | 24.81 | 24.86 | 24.81 | 24.83 | 24.31 | 3,834 |
| 05 Feb 2024 | 24.88 | 24.88 | 24.80 | 24.80 | 24.27 | 837 |
| 02 Feb 2024 | 24.84 | 24.84 | 24.73 | 24.73 | 24.21 | 925 |
| 01 Feb 2024 | 24.65 | 24.78 | 24.65 | 24.78 | 24.26 | 4,436 |
| 31 Jan 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.23 | 921 |
| 30 Jan 2024 | 24.75 | 24.75 | 24.51 | 24.51 | 23.99 | 2,597 |
| 29 Jan 2024 | 24.75 | 24.75 | 24.60 | 24.70 | 24.18 | 6,377 |
| 26 Jan 2024 | 24.58 | 24.90 | 24.57 | 24.90 | 24.37 | 2,558 |
| 25 Jan 2024 | 24.45 | 24.50 | 24.45 | 24.46 | 23.95 | 1,337 |
| 24 Jan 2024 | 24.40 | 24.55 | 24.38 | 24.55 | 24.03 | 5,433 |
| 23 Jan 2024 | 24.35 | 24.40 | 24.35 | 24.40 | 23.89 | 1,651 |
| 22 Jan 2024 | 24.45 | 24.48 | 24.35 | 24.36 | 23.85 | 5,170 |
| 19 Jan 2024 | 24.41 | 24.49 | 24.41 | 24.46 | 23.95 | 4,512 |
| 18 Jan 2024 | 24.43 | 24.45 | 24.43 | 24.43 | 23.92 | 1,113 |
| 17 Jan 2024 | 24.43 | 24.50 | 24.41 | 24.50 | 23.98 | 2,077 |
| 16 Jan 2024 | 24.49 | 24.49 | 24.22 | 24.47 | 23.95 | 7,084 |
| 12 Jan 2024 | 24.42 | 24.48 | 24.39 | 24.47 | 23.96 | 2,125 |
| 11 Jan 2024 | 24.40 | 24.49 | 24.37 | 24.42 | 23.91 | 3,350 |
| 10 Jan 2024 | 24.49 | 24.50 | 24.40 | 24.40 | 23.89 | 2,185 |
| 09 Jan 2024 | 24.45 | 24.45 | 24.33 | 24.33 | 23.82 | 2,856 |
| 08 Jan 2024 | 24.41 | 24.41 | 24.30 | 24.41 | 23.89 | 4,315 |
| 05 Jan 2024 | 24.45 | 24.45 | 24.42 | 24.42 | 23.90 | 1,356 |
| 04 Jan 2024 | 24.38 | 24.45 | 24.22 | 24.22 | 23.71 | 4,963 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.