Canada markets closed

GasLog Partners LP (GLOP-PC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.23-0.02 (-0.08%)
At close: 03:01PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202425.2325.3725.2325.2325.233,519
May 07, 202425.2325.3425.2325.2525.253,168
May 06, 202425.0825.4425.0825.2525.255,901
May 03, 202425.3525.3525.0625.1525.151,320
May 02, 202425.4325.4325.4325.4325.43446
May 01, 2024------
Apr 30, 202425.0125.2225.0125.0625.067,016
Apr 29, 202425.0525.2625.0525.1625.163,510
Apr 26, 202425.1325.2125.1025.2125.215,395
Apr 25, 202425.2225.2225.0325.1325.13521
Apr 24, 202425.0325.4624.7825.3025.303,790
Apr 23, 202425.2025.3025.0125.1125.112,018
Apr 22, 202424.8024.9124.7024.8924.893,717
Apr 19, 202425.0025.1024.8024.8024.802,103
Apr 18, 202424.7224.8224.7124.8024.803,001
Apr 17, 202425.1025.1024.5824.5824.5811,436
Apr 16, 202425.1425.1425.0825.1025.102,792
Apr 15, 202425.1225.4225.1125.2325.232,638
Apr 12, 202425.2025.2025.2025.2025.20201
Apr 11, 202425.3925.4025.0225.1225.124,437
Apr 10, 202425.0625.0925.0225.0525.054,391
Apr 09, 202425.3925.3925.0725.0725.072,188
Apr 08, 202425.0925.2025.0925.1625.162,633
Apr 05, 202425.0525.2525.0325.2525.254,151
Apr 04, 202425.1125.1125.0125.0625.063,036
Apr 03, 202425.2025.2025.2025.2025.20185
Apr 02, 202425.1025.1625.1025.1325.131,579
Apr 01, 202425.2225.2225.0125.2025.201,015
Mar 28, 202425.0125.2325.0125.1325.131,091
Mar 27, 202425.0925.0925.0925.0925.09812
Mar 26, 202425.3025.3025.0625.2725.273,524
Mar 25, 202425.1125.1225.0025.0525.0511,238
Mar 22, 202425.1125.1925.1125.1425.141,207
Mar 21, 202425.0825.2925.0825.2025.204,594
Mar 20, 202425.1325.1725.1325.1725.171,120
Mar 19, 202425.1325.2425.1225.1225.123,616
Mar 18, 202425.2825.2825.2225.2225.222,578
Mar 15, 202425.3025.3325.3025.3125.313,358
Mar 14, 2024------
Mar 13, 202425.3925.3925.3025.3025.306,457
Mar 12, 202425.0225.3025.0225.3025.303,383
Mar 11, 202424.9125.2024.9125.2025.206,881
Mar 08, 202424.9224.9224.9024.9024.901,365
Mar 07, 202424.9625.0724.9024.9224.9222,259
Mar 07, 20240.53125 Dividend
Mar 06, 202425.1725.2825.1725.2524.725,434
Mar 05, 202425.1825.1825.1825.1824.654,322
Mar 04, 202425.1325.1825.0525.1824.667,136
Mar 01, 202425.1425.1425.0425.1324.601,820
Feb 29, 202425.1225.1425.1125.1424.612,986
Feb 28, 202425.0825.1225.0525.1224.593,038
Feb 27, 202424.9725.1424.9725.0824.552,549
Feb 26, 202424.9825.0124.9825.0124.491,470
Feb 23, 202424.9025.1424.9025.0824.557,841
Feb 22, 202424.9025.0024.9025.0024.472,554
Feb 21, 202424.8825.0024.8825.0024.4715,901
Feb 20, 202424.9825.0024.7825.0024.476,079
Feb 16, 202424.8025.0024.8024.9924.464,381
Feb 15, 202424.8024.8024.7724.7924.273,143
Feb 14, 202424.8024.8024.8024.8024.281,365
Feb 13, 202424.7124.7924.7124.7924.273,405
Feb 12, 202424.8324.8624.7724.8024.289,252
Feb 09, 202424.8424.8424.8324.8324.31315
Feb 08, 202424.8624.8924.8224.8324.311,184
Feb 07, 202424.8224.9024.8224.8524.332,590
Feb 06, 202424.8124.8624.8124.8324.313,834
Feb 05, 202424.8824.8824.8024.8024.27837
Feb 02, 202424.8424.8424.7324.7324.21925
Feb 01, 202424.6524.7824.6524.7824.264,436
Jan 31, 202424.7524.7524.7524.7524.23921
Jan 30, 202424.7524.7524.5124.5123.992,597
Jan 29, 202424.7524.7524.6024.7024.186,377
Jan 26, 202424.5824.9024.5724.9024.372,558
Jan 25, 202424.4524.5024.4524.4623.951,337
Jan 24, 202424.4024.5524.3824.5524.035,433
Jan 23, 202424.3524.4024.3524.4023.891,651
Jan 22, 202424.4524.4824.3524.3623.855,170
Jan 19, 202424.4124.4924.4124.4623.954,512
Jan 18, 202424.4324.4524.4324.4323.921,113
Jan 17, 202424.4324.5024.4124.5023.982,077
Jan 16, 202424.4924.4924.2224.4723.957,084
Jan 12, 202424.4224.4824.3924.4723.962,125
Jan 11, 202424.4024.4924.3724.4223.913,350
Jan 10, 202424.4924.5024.4024.4023.892,185
Jan 09, 202424.4524.4524.3324.3323.822,856
Jan 08, 202424.4124.4124.3024.4123.894,315
Jan 05, 202424.4524.4524.4224.4223.901,356
Jan 04, 202424.3824.4524.2224.2223.714,963
Jan 03, 202424.1124.4024.1124.4023.893,820
Jan 02, 202424.3524.4024.2224.4023.897,722
Dec 29, 202324.0524.3524.0124.3423.834,898
Dec 28, 202324.1024.1024.0024.0223.5111,372
Dec 27, 202324.2024.2024.0024.0023.502,666
Dec 26, 202324.1524.1724.0524.1223.611,362
Dec 22, 202324.1024.1623.9124.1523.644,243
Dec 21, 202324.0024.0524.0024.0523.54280
Dec 20, 202323.8823.9523.8623.9523.453,736
Dec 19, 202323.7623.8923.7623.8223.321,784
Dec 18, 202323.9323.9523.5123.8923.392,268
Dec 15, 202323.5823.7023.5823.6623.161,639
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...