UK markets close in 1 hour 4 minutes

GasLog Partners LP (GLOP-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.66+0.01 (+0.04%)
As of 09:51AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202225.7525.8025.6625.6625.664,185
26 Jan 202226.0626.1025.6525.6525.6510,973
25 Jan 202225.8026.0525.8025.9325.933,089
24 Jan 202226.0726.1325.6025.8025.8026,847
21 Jan 202226.2526.3326.2026.2326.234,613
20 Jan 202226.4826.4826.2526.3426.347,284
19 Jan 202226.4726.4726.3526.3826.382,179
18 Jan 202226.5026.5026.2526.4626.468,087
14 Jan 202226.3126.5026.2526.5026.505,704
13 Jan 202226.3226.4226.3126.4226.422,048
12 Jan 202226.5026.5026.3726.4326.433,829
11 Jan 202226.3226.5026.3226.4326.434,254
10 Jan 202226.3026.3726.2326.3626.369,685
07 Jan 202226.2726.3426.2526.3326.3311,900
06 Jan 202226.2626.3226.1626.2426.2410,696
05 Jan 202226.1926.3326.1326.2626.2616,860
04 Jan 202226.2326.2926.1226.1326.1310,288
03 Jan 202226.4226.4226.0926.1126.115,780
31 Dec 202126.3126.4126.3126.3326.332,497
30 Dec 202126.3026.3026.1726.2426.241,031
29 Dec 202126.1526.3926.1526.3926.392,943
28 Dec 202126.2926.4726.2026.2126.2111,670
27 Dec 202126.3226.3926.2526.2826.283,969
23 Dec 202126.3926.4826.2326.2926.299,858
22 Dec 202126.0326.4926.0326.4526.4530,618
21 Dec 202126.1526.1826.0326.1526.152,754
20 Dec 202126.3726.3726.0026.1826.186,763
17 Dec 202126.3026.4026.0626.2826.2811,849
16 Dec 202126.0526.2626.0226.2026.206,207
15 Dec 202126.0026.0825.9626.0826.0819,278
14 Dec 202126.2626.2626.0026.0326.035,264
13 Dec 202126.1026.2026.0326.2026.207,934
10 Dec 202126.0426.1326.0426.0826.086,671
09 Dec 202126.3026.3026.0226.0326.037,927
08 Dec 202126.1926.3826.0126.3826.3811,033
07 Dec 202125.7626.2825.7626.1926.1911,101
07 Dec 20210.539063 Dividend
06 Dec 202126.6026.6025.4926.3025.7617,269
03 Dec 202126.4826.5026.4026.4725.937,440
02 Dec 202126.4826.4826.3026.4425.904,147
01 Dec 202126.5026.5026.2126.4825.948,578
30 Nov 202126.4926.5026.4026.5025.964,861
29 Nov 202126.4026.4926.4026.4925.953,331
26 Nov 202126.3526.4026.2926.4025.863,400
24 Nov 202126.4026.4326.2726.4325.8910,582
23 Nov 202126.4026.4326.4026.4325.891,675
22 Nov 202126.2826.4926.2826.4825.9410,925
19 Nov 202126.3226.4426.3126.4225.883,006
18 Nov 202126.2326.4026.2026.3925.854,937
17 Nov 202126.1126.3026.1026.2525.718,415
16 Nov 202126.1026.2226.0526.2225.688,765
15 Nov 202126.1226.1526.0026.0825.5518,311
12 Nov 202126.2126.2726.1626.1625.625,025
11 Nov 202126.2226.3026.1626.3025.766,431
10 Nov 202126.2026.2226.1226.2225.685,337
09 Nov 202126.1526.1926.0426.1925.651,725
08 Nov 202126.1926.2026.1026.1525.614,765
05 Nov 202126.1226.1426.0026.0325.5018,598
04 Nov 202126.0926.2026.0926.1225.582,117
03 Nov 202126.0326.1726.0026.1325.595,389
02 Nov 202126.0026.1826.0026.0225.495,273
01 Nov 202125.9726.1925.9626.1825.648,610
29 Oct 202125.9026.0025.9026.0025.474,406
28 Oct 202125.8526.0025.8526.0025.4712,714
27 Oct 202125.9926.0025.7925.8525.325,028
26 Oct 202125.9326.0025.9025.9325.408,058
25 Oct 202126.0026.0225.9225.9325.4013,167
22 Oct 202125.9826.0225.9826.0225.491,249
21 Oct 202126.0026.0525.9926.0025.475,889
20 Oct 202126.0026.1925.9826.0025.475,272
19 Oct 202126.0426.2025.9026.2025.669,330
18 Oct 202125.9026.0525.9026.0525.524,776
15 Oct 202126.0026.0025.9726.0025.473,064
14 Oct 202125.9225.9925.8025.9725.448,294
13 Oct 202125.7825.8325.6125.8125.289,816
12 Oct 202125.7125.7525.6325.7525.225,607
11 Oct 202125.9025.9025.6425.7325.204,378
08 Oct 202125.7725.8025.7325.7325.201,215
07 Oct 202125.7525.8725.7025.8525.3215,172
06 Oct 202125.7725.7725.7025.7425.214,748
05 Oct 202125.7925.7925.7525.7725.242,606
04 Oct 202125.7625.8025.7425.7525.228,213
01 Oct 202125.7725.7725.7425.7625.235,512
30 Sept 202125.9225.9225.7625.7725.244,026
29 Sept 202125.8125.8625.8125.8225.294,480
28 Sept 202125.7525.8225.6225.8225.297,455
27 Sept 202125.6225.8625.6025.8525.3210,999
24 Sept 202125.7825.8525.6125.6125.094,408
23 Sept 202125.8025.8125.6625.6625.138,544
22 Sept 202125.6125.8025.6125.7525.2214,145
21 Sept 202125.8125.8125.6025.6025.0711,378
20 Sept 202125.7525.8325.7125.7425.219,157
17 Sept 202125.7025.7625.6725.7625.238,681
16 Sept 202125.7625.7625.6925.7225.196,634
15 Sept 202125.7925.7925.6025.7625.2312,179
14 Sept 202125.7225.7825.6525.7225.198,075
13 Sept 202125.6525.8325.6025.7925.2613,035
10 Sept 202125.7025.8325.6825.7825.253,003
09 Sept 202125.7525.9325.7025.8525.327,740
08 Sept 202125.8026.0025.7625.7625.2320,175
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...