UK markets open in 6 minutes

GasLog Partners LP (GLOP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.5800-0.0500 (-1.08%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20214.63004.75504.56304.58004.5800158,500
14 Oct 20214.74004.74004.54004.63004.6300138,100
13 Oct 20214.56004.66004.39004.64004.6400211,300
12 Oct 20214.68004.73004.55004.62004.6200195,100
11 Oct 20214.70004.74804.61004.66004.6600164,200
08 Oct 20214.80004.85004.61004.65004.6500144,000
07 Oct 20214.54004.90004.54004.71004.7100383,100
06 Oct 20214.54004.62004.46004.60004.6000129,500
05 Oct 20214.65004.74004.49004.62004.6200375,500
04 Oct 20214.58004.61004.37004.57004.5700391,800
01 Oct 20214.83004.86004.51004.65004.6500600,500
30 Sept 20214.60004.86004.60004.83004.8300406,800
29 Sept 20214.60004.67004.42004.57004.5700329,200
28 Sept 20214.46004.50004.30004.45004.4500471,500
27 Sept 20214.26004.53004.25004.43004.4300514,400
24 Sept 20214.11004.28004.07004.23004.2300228,500
23 Sept 20214.08004.23904.08004.11004.1100174,200
22 Sept 20214.12004.23004.06004.08004.0800184,000
21 Sept 20214.00004.13003.92004.12004.1200214,700
20 Sept 20214.05004.05003.81003.91003.9100359,200
17 Sept 20214.15004.17004.05504.13004.1300136,700
16 Sept 20214.19004.22004.07004.17004.1700158,000
15 Sept 20214.07004.26704.07004.22004.2200199,000
14 Sept 20214.11004.13004.01004.09004.0900183,200
13 Sept 20214.07004.19004.06004.11004.1100128,200
10 Sept 20214.13004.18904.06004.06004.0600117,900
09 Sept 20214.08004.15004.02004.13004.1300137,400
08 Sept 20214.25004.30004.06004.13004.1300209,300
07 Sept 20214.40004.44004.23104.27004.2700174,600
03 Sept 20214.40004.45004.30004.40004.4000152,500
02 Sept 20214.29004.42004.26004.40004.4000325,000
01 Sept 20214.25004.28004.19004.26004.2600134,300
31 Aug 20214.15004.24004.13004.20004.2000130,100
30 Aug 20214.30004.30004.10004.20004.2000229,200
27 Aug 20214.14004.30004.14004.30004.3000267,300
26 Aug 20214.17004.20004.07004.15004.1500242,400
25 Aug 20214.08004.17004.01004.17004.1700191,300
24 Aug 20213.98004.22003.98004.19004.1900381,200
23 Aug 20213.77004.04003.77004.00004.0000550,500
20 Aug 20213.47003.79003.45003.79003.7900240,200
19 Aug 20213.66003.66003.38003.46003.4600602,900
18 Aug 20213.68003.73003.56003.65003.6500365,000
17 Aug 20213.75003.79003.58003.67003.6700469,900
16 Aug 20213.88003.88003.72003.79003.7900243,000
13 Aug 20213.91003.96003.85003.90003.9000328,900
12 Aug 20214.01004.05003.95003.96003.9600144,600
11 Aug 20213.97004.05003.96004.05004.0500141,800
10 Aug 20214.00004.05003.90004.01004.0100313,200
09 Aug 20213.90004.04003.87003.97003.9700265,200
06 Aug 20213.91003.96003.80003.90003.9000399,500
06 Aug 20210.01 Dividend
05 Aug 20213.95004.00003.86003.96003.9500240,300
04 Aug 20214.05004.05003.87003.95003.9400288,200
03 Aug 20214.10004.11603.88003.97003.9600476,600
02 Aug 20214.07004.15003.87003.89003.8802863,600
30 Jul 20214.30004.38004.08004.15004.1395487,300
29 Jul 20214.44004.44004.23004.39004.3789460,300
28 Jul 20214.17004.48004.09004.34004.3290897,400
27 Jul 20214.53004.68004.00004.30004.28912,779,900
26 Jul 20215.03005.41005.03005.26005.2467912,500
23 Jul 20215.00005.07704.86205.02005.0073468,300
22 Jul 20215.15005.15004.86005.03005.0173556,600
21 Jul 20214.72005.17004.69005.02005.0073858,900
20 Jul 20214.70004.87004.62004.67004.6582846,300
19 Jul 20214.66004.70004.29004.58004.56841,784,100
16 Jul 20214.98005.04004.86004.94004.9275596,300
15 Jul 20214.90005.04804.81004.98004.9674553,400
14 Jul 20215.23005.39004.91004.92004.90761,007,400
13 Jul 20215.38005.44005.15005.27005.2567881,500
12 Jul 20215.00005.65004.99005.39005.37642,092,500
09 Jul 20215.20005.43004.89005.07005.05721,311,600
08 Jul 20214.71005.28004.64005.20005.18692,050,300
07 Jul 20214.84005.08004.52004.91004.89762,379,300
06 Jul 20214.17005.93004.13005.03005.017326,372,900
02 Jul 20213.84004.12003.81004.09004.07971,055,400
01 Jul 20213.65003.81003.64003.81003.8004633,300
30 Jun 20213.55003.70003.54003.69003.6807335,100
29 Jun 20213.65003.72003.55003.59003.5809321,500
28 Jun 20213.80003.86003.53003.65003.6408694,900
25 Jun 20213.80003.82003.61003.77003.7605600,300
24 Jun 20213.89003.90003.58003.72003.71061,101,200
23 Jun 20213.44003.92003.44003.86003.85031,607,300
22 Jun 20213.46003.47003.30003.45003.4413712,400
21 Jun 20213.27003.42003.24003.39003.38141,554,600
18 Jun 20213.17003.25003.13003.21003.2019956,600
17 Jun 20213.15003.15003.09003.15003.1420633,900
16 Jun 20213.18003.18003.10503.14003.1321337,700
15 Jun 20213.12003.18003.09003.12003.1121491,000
14 Jun 20213.15003.18003.05003.06003.0523604,900
11 Jun 20213.14003.16003.07003.10003.0922414,800
10 Jun 20213.10003.18003.08603.10003.0922264,200
09 Jun 20213.08003.23003.04003.10003.09221,506,600
08 Jun 20213.02003.03702.94002.99002.9824781,200
07 Jun 20212.99003.02002.97003.01003.0024642,000
04 Jun 20213.05003.08002.99003.04003.0323230,300
03 Jun 20213.07003.11003.00503.05003.0423387,700
02 Jun 20213.01003.07002.96003.05003.0423460,400
01 Jun 20212.92003.03002.92002.98002.9725554,500
28 May 20213.01003.02002.90002.92002.9126774,100
27 May 20213.04003.10003.02003.04003.0323298,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...