UK markets closed

GasLog Partners LP (GLOP-PC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.02+0.02 (+0.08%)
At close: 3:43PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202125.0225.0224.9825.0225.022,852
21 Sept 202125.0025.0424.9425.0025.003,489
20 Sept 202124.9525.0424.9524.9824.9815,484
17 Sept 202124.9225.1224.9225.0025.002,258
16 Sept 202125.0025.0324.9824.9924.996,434
15 Sept 202124.8025.1324.8024.9624.967,279
14 Sept 202124.9625.0124.7824.9424.9410,176
13 Sept 202125.0025.1724.9025.0525.0516,234
10 Sept 202125.0025.1024.9925.0425.048,654
09 Sept 202125.0025.0924.9125.0725.073,253
08 Sept 202125.0525.1024.9125.0925.0913,413
07 Sept 202125.1525.1524.9025.0625.0617,443
07 Sept 20210.53125 Dividend
03 Sept 202125.3525.4525.3025.4524.927,953
02 Sept 202125.4725.5025.4125.4124.8833,170
01 Sept 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
13 Jul 202125.2125.5025.2125.3624.835,719
12 Jul 202125.2125.3225.1525.2124.6814,930
09 Jul 202125.2525.2525.0725.2124.686,667
08 Jul 202124.9325.2524.9325.2524.7218,441
07 Jul 202125.0025.1125.0025.0024.4811,372
06 Jul 202125.0025.1525.0025.0624.5426,674
02 Jul 202124.9025.0024.9024.9324.4116,602
01 Jul 202124.8724.8924.7524.8924.379,309
30 Jun 202124.6424.8524.6424.7524.2312,910
29 Jun 202124.5024.6024.5024.5524.0417,696
28 Jun 202124.4724.5224.4024.4123.9014,854
25 Jun 202124.5024.5024.3024.3023.796,921
24 Jun 202124.2524.4524.2524.4423.939,466
23 Jun 202124.3524.3524.2024.3523.8416,298
22 Jun 202124.2024.2524.0524.2023.6919,173
21 Jun 202124.1024.1724.0124.1723.6723,188
18 Jun 202124.3324.3324.1024.2023.695,055
17 Jun 202124.0224.2524.0224.1623.6619,262
16 Jun 202123.9724.0323.9624.0323.5313,652
15 Jun 202123.9223.9923.8223.9723.4732,341
14 Jun 202123.8223.9723.8223.9323.437,196
11 Jun 202123.9123.9523.8023.9023.4010,063
10 Jun 202123.8323.9523.7823.8023.3023,683
09 Jun 202123.9323.9923.8023.9523.4525,999
08 Jun 202123.9824.0023.8924.0023.508,601
07 Jun 202124.0524.0723.5123.9623.4641,915
07 Jun 20210.53125 Dividend
04 Jun 202124.3824.3824.2924.3023.2719,209
03 Jun 202124.2024.3724.1624.2723.2423,884
02 Jun 202124.1024.2524.1024.2523.2218,748
01 Jun 202124.0024.2023.9524.1023.0850,555
28 May 202123.7523.9623.6523.8422.8342,726
27 May 202123.7523.7523.6823.7522.7516,431
26 May 202123.5023.7523.5023.7522.757,947
25 May 202123.2423.6523.2423.6122.6130,966
24 May 202123.2023.4423.1823.4222.4329,600
21 May 202123.1023.1823.1023.1822.209,389
20 May 202123.2023.2522.9923.1022.1314,325
19 May 202123.1723.2523.1223.2522.2710,338
18 May 202122.9523.2522.9523.2522.2724,499
17 May 202122.7522.9622.7522.8621.8911,672
14 May 202122.9122.9822.8222.8621.898,955
13 May 202122.7822.9922.7722.8221.866,014
12 May 202122.7522.8022.7122.7821.828,870
11 May 202122.6022.7122.5022.6221.6617,903
10 May 202122.6122.7622.5322.6021.6434,879
07 May 202122.3922.6722.3322.6321.678,682
06 May 202122.3922.4422.2022.3121.3711,323
05 May 202122.3022.4622.0122.0121.0817,144
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...