GasLog Partners LP (GLOP-PB)
NYSE: GLOP-PB
· Real-Time Price · USD
25.31
-0.21 (-0.82%)
At close: Dec 26, 2024, 3:45 PM
GLOP-PB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 25.45 | 25.45 | 25.30 | 25.31 | n/a | -0.82% | 1,866 |
| Dec 23, 2024 | 25.46 | 25.52 | 25.35 | 25.52 | n/a | 1.23% | 4,315 |
| Dec 20, 2024 | 25.20 | 25.54 | 25.20 | 25.21 | n/a | 0.04% | 4,315 |
| Dec 19, 2024 | 25.23 | 25.25 | 25.20 | 25.20 | n/a | -0.47% | 2,852 |
| Dec 18, 2024 | 25.30 | 25.50 | 25.30 | 25.32 | n/a | -0.12% | 5,810 |
| Dec 17, 2024 | 25.40 | 25.40 | 25.34 | 25.35 | n/a | -0.24% | 6,510 |
| Dec 16, 2024 | 25.66 | 25.66 | 25.26 | 25.41 | n/a | -1.01% | 3,303 |
| Dec 12, 2024 | 25.50 | 25.68 | 25.40 | 25.67 | n/a | 1.06% | 8,554 |
| Dec 11, 2024 | 25.37 | 25.66 | 25.37 | 25.40 | n/a | 0.12% | 4,293 |
| Dec 10, 2024 | 25.60 | 25.87 | 25.16 | 25.37 | n/a | -0.51% | 9,441 |
| Dec 9, 2024 | 25.30 | 25.80 | 25.30 | 25.50 | n/a | -1.43% | 8,691 |
| Dec 6, 2024 | 25.87 | 25.87 | 25.84 | 25.87 | n/a | 0.08% | 6,924 |
| Dec 5, 2024 | 25.82 | 25.87 | 25.81 | 25.85 | n/a | 0.08% | 6,428 |
| Dec 4, 2024 | 25.87 | 25.87 | 25.78 | 25.83 | n/a | 0.23% | 1,292 |
| Dec 3, 2024 | 25.83 | 25.87 | 25.77 | 25.77 | n/a | -0.19% | 2,131 |
| Dec 2, 2024 | 25.80 | 25.86 | 25.80 | 25.82 | n/a | 0.12% | 3,838 |
| Nov 29, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | n/a | 0.00% | 280 |
| Nov 27, 2024 | 25.78 | 25.84 | 25.78 | 25.79 | n/a | 0.16% | 2,268 |
| Nov 26, 2024 | 25.80 | 25.80 | 25.74 | 25.75 | n/a | 0.04% | 6,015 |
| Nov 25, 2024 | 25.74 | 25.82 | 25.74 | 25.74 | n/a | 0.00% | 6,305 |