NYSE - Nasdaq Real Time Price USD

GasLog Partners LP (GLOP-PA)

25.10
+0.04
+(0.16%)
As of 11:17:27 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202525.0825.1025.0325.1025.102,423
Apr 22, 202525.1525.1525.0025.0625.065,090
Apr 21, 202525.0025.2125.0025.0825.085,005
Apr 17, 202525.0625.1525.0025.1025.102,692
Apr 16, 202525.2425.2425.0125.1025.103,073
Apr 15, 202524.9025.7724.7725.1525.154,140
Apr 14, 202524.5124.8124.5124.7724.771,928
Apr 11, 202524.5324.5324.4924.4924.491,885
Apr 10, 202524.1624.5024.1624.4124.419,949
Apr 9, 202524.2524.2523.9024.2224.2210,429
Apr 8, 202523.9424.5023.9424.2524.253,890
Apr 7, 202524.2124.4823.7523.9023.9021,657
Apr 4, 202525.3925.4224.0124.2324.2324,932
Apr 3, 202525.3025.7325.2525.5025.5010,406
Apr 2, 202525.4825.4825.4025.4025.401,404
Apr 1, 202525.3925.5025.3925.4925.493,439
Mar 31, 202525.5025.6925.2625.3725.378,088
Mar 28, 202525.6025.7925.5825.6225.623,688
Mar 27, 202525.4725.9025.3125.5925.595,891
Mar 26, 202525.8625.8925.3025.4625.4611,981
Mar 25, 202525.7525.8625.5525.8625.863,919
Mar 24, 202525.7725.7725.7625.7625.76914
Mar 21, 202525.7825.7825.7825.7825.78100
Mar 20, 202525.7525.8925.7525.8925.892,733
Mar 19, 202525.4725.9325.4625.6725.672,164
Mar 18, 202525.9526.1225.3125.3125.316,345
Mar 17, 202526.1326.1325.5825.8425.844,737
Mar 14, 202525.8225.8725.5825.5825.585,532
Mar 13, 202525.6725.9025.6725.9025.902,367
Mar 12, 202526.2626.2625.7425.9025.902,766
Mar 11, 202525.8526.2225.8526.2226.223,498
Mar 10, 2025 0.539063 Dividend
Mar 10, 202525.8125.8225.5625.8225.823,403
Mar 7, 202526.1526.1926.1226.1625.622,820
Mar 6, 202526.1126.1426.1026.1425.601,176
Mar 5, 202526.2326.2826.1126.1225.587,881
Mar 4, 202526.1826.2126.1026.2025.665,431
Mar 3, 202526.1526.3026.1026.1725.6311,145
Feb 28, 202526.0926.0926.0926.0925.56841
Feb 27, 202526.0926.1126.0926.1125.571,293
Feb 26, 202526.1526.1526.0326.0325.492,234
Feb 25, 202526.1026.1626.0826.1525.6110,856
Feb 24, 202526.1126.1526.1126.1225.587,516
Feb 21, 202526.0526.1326.0526.1025.5616,395
Feb 20, 202526.1026.1126.0526.0525.513,574
Feb 19, 202526.0526.0526.0526.0525.511,561
Feb 18, 202526.0026.0626.0026.0525.514,707
Feb 14, 202525.9726.0625.9725.9725.4311,891
Feb 13, 202526.0526.1125.9725.9725.4460,778
Feb 12, 202525.8526.0525.8526.0525.515,768
Feb 11, 202526.0026.0626.0026.0025.466,855
Feb 10, 202525.2326.0025.2326.0025.4614,704
Feb 7, 202525.7025.8025.6425.8025.271,172
Feb 6, 202525.9025.9025.5025.9025.366,129
Feb 5, 202525.9625.9625.9025.9025.378,029
Feb 4, 202526.0026.0025.8825.9625.433,822
Feb 3, 202525.9525.9525.8025.9525.422,910
Jan 30, 202525.8026.0025.6325.9725.436,583
Jan 29, 202525.8625.9925.8025.8025.272,021
Jan 28, 202525.7525.9025.4025.7525.214,761
Jan 27, 202525.9026.0325.8926.0025.467,819
Jan 24, 202525.9025.9725.9025.9525.413,525
Jan 23, 202525.7026.0025.7025.9125.382,724
Jan 22, 202526.0026.0025.8925.9025.362,649
Jan 21, 202525.8225.9025.8225.9025.374,380
Jan 17, 202525.8025.8625.8025.8625.32750
Jan 16, 202525.8025.9625.8025.8225.281,515
Jan 15, 202525.8025.9325.8025.8725.3411,173
Jan 14, 202525.8125.8625.8025.8025.275,690
Jan 13, 202525.4325.9025.4325.9025.376,523
Jan 10, 202525.8425.8425.3025.3024.781,277
Jan 8, 202525.2625.7025.2625.7025.175,548
Jan 7, 202525.5525.6925.5525.6825.152,141
Jan 6, 202525.7025.7025.5325.5525.033,152
Jan 3, 202525.4225.8925.4225.8925.362,388
Jan 2, 202525.2025.4025.2025.3924.874,096
Dec 31, 202425.2725.5224.9025.0524.5313,630
Dec 30, 202425.8225.9425.8025.9325.402,631
Dec 27, 202425.8025.8025.8025.8025.27119
Dec 26, 202425.9825.9825.8025.8225.291,583
Dec 24, 202425.9026.1425.8125.8125.289,746
Dec 23, 202425.8925.9525.8725.9125.384,667
Dec 20, 202425.8925.9225.8825.9225.383,663
Dec 19, 202425.9825.9825.5325.9225.394,895
Dec 18, 202425.9025.9825.8825.9825.441,816
Dec 17, 202425.8425.9825.8125.9825.443,209
Dec 16, 202425.9326.0925.7325.8425.315,731
Dec 13, 202425.9225.9425.7325.7325.204,735
Dec 12, 202425.8225.8325.5925.7925.262,889
Dec 11, 202425.5625.9025.5225.9025.374,537
Dec 10, 202425.5225.5425.5225.5425.011,223
Dec 9, 2024 0.539063 Dividend
Dec 9, 202425.6425.6425.5425.5525.021,691
Dec 6, 202426.0726.0726.0026.0725.013,818
Dec 5, 202426.0426.0426.0326.0424.982,146
Dec 4, 202426.0026.1226.0026.0925.0211,851
Dec 3, 202426.0026.0025.9826.0024.942,900
Dec 2, 202425.8526.0025.8526.0024.948,437
Nov 29, 202426.0026.0025.9925.9924.921,202
Nov 27, 202425.9326.0025.9326.0024.944,820
Nov 26, 202425.9926.0025.9926.0024.943,811
Nov 25, 202425.9126.0025.9126.0024.932,831
Nov 22, 202425.9026.0025.9025.9124.851,599
Nov 21, 202425.9025.9025.9025.9024.842,169
Nov 20, 202425.5526.0025.5525.9824.923,454
Nov 19, 202426.0026.0025.9326.0024.941,140
Nov 18, 202426.0026.0025.9025.9824.929,084
Nov 15, 202425.9426.0025.8725.9024.844,164
Nov 14, 202425.9626.0025.9625.9624.901,714
Nov 13, 202425.8925.9625.8525.9224.866,046
Nov 12, 202425.8825.9125.8525.8724.812,042
Nov 11, 202425.9025.9025.8525.8624.802,544
Nov 8, 202425.9125.9425.8525.9224.864,682
Nov 7, 202425.9125.9125.9125.9124.85300
Nov 6, 202425.9625.9625.6725.8924.833,864
Nov 5, 202425.8925.8925.6525.6524.602,495
Nov 4, 202425.5125.7625.4925.7624.713,439
Nov 1, 202425.5125.5125.5125.5124.47491
Oct 31, 202425.9025.9025.2025.8724.817,211
Oct 30, 202425.9925.9925.8625.8624.802,348
Oct 29, 202425.7625.7625.7525.7624.71587
Oct 28, 202425.8225.8525.7525.8524.791,788
Oct 25, 202425.9226.0125.8625.8624.801,102
Oct 24, 202426.0026.0025.8625.8624.804,480
Oct 23, 202425.9126.3925.9126.1325.062,845
Oct 22, 202425.8326.0025.8325.9624.901,797
Oct 21, 202426.0026.3825.7825.9424.886,302
Oct 18, 202426.2526.2525.9226.0024.942,664
Oct 17, 202425.9025.9225.9025.9124.851,339
Oct 16, 202425.8926.0525.8925.9224.868,580
Oct 15, 202426.0026.0025.7725.9324.879,687
Oct 14, 202425.7826.2625.7826.2625.192,799
Oct 11, 202425.9625.9625.7725.9024.8413,999
Oct 10, 202425.9025.9325.9025.9024.841,526
Oct 9, 202425.8026.0825.8026.0725.008,301
Oct 8, 202425.7525.7625.7025.7624.711,761
Oct 7, 202426.0026.0025.8225.8524.791,252
Oct 4, 202426.1926.1925.6325.9824.92972
Oct 3, 202426.2126.2526.2126.2525.181,248
Oct 2, 202426.3126.3325.7926.3025.237,882
Oct 1, 202426.2126.3026.1126.1125.043,238
Sep 30, 202426.1526.2926.1526.2425.174,511
Sep 27, 202425.7525.9925.7525.9924.931,450
Sep 26, 202426.3126.3125.6025.6024.561,166
Sep 25, 202426.0027.1526.0026.5025.4214,705
Sep 24, 202425.9025.9525.9025.9524.893,900
Sep 23, 202426.0026.0025.7425.9124.852,133
Sep 20, 202425.9926.0025.9826.0024.943,092
Sep 19, 202425.8425.9925.8025.9924.934,858
Sep 18, 202425.6425.8425.3025.8224.775,899
Sep 17, 202425.6025.7525.4825.5324.495,615
Sep 16, 202425.8425.8425.2425.7024.656,782
Sep 13, 202425.6625.7825.6425.6724.626,208
Sep 12, 202425.6025.6425.6025.6424.594,687
Sep 11, 202425.5925.6025.5125.6024.557,415
Sep 10, 202425.4325.6125.4025.5124.477,820
Sep 9, 2024 0.539063 Dividend
Sep 9, 202425.1625.4025.1625.4024.365,424
Sep 6, 202425.6925.8425.6725.7524.188,765
Sep 5, 202425.7225.7225.6525.6924.128,134
Sep 4, 202425.6525.6525.6225.6524.087,344
Sep 3, 202425.4125.8425.4125.6124.053,144
Aug 30, 202425.6525.8025.4125.4123.866,645
Aug 29, 202425.5425.7725.5425.6524.0913,129
Aug 28, 202425.3625.6025.3625.6024.042,394
Aug 27, 202425.5125.5725.5125.5724.01292
Aug 26, 202425.5525.5725.4525.5323.983,958
Aug 23, 202425.6325.6325.5825.6024.042,155
Aug 22, 202425.6225.6425.5625.5624.001,937
Aug 21, 202425.6125.6525.5125.5323.979,837
Aug 20, 202425.3725.6725.3325.5824.0211,146
Aug 19, 202425.4525.5025.3125.3623.8126,735
Aug 16, 202425.4325.4525.3925.4323.8814,735
Aug 15, 202425.4425.4525.2425.4323.8826,881
Aug 14, 202425.3125.4325.3125.4323.884,419
Aug 13, 202425.3125.4925.3125.4023.856,338
Aug 12, 202425.4825.4825.3525.4023.8512,746
Aug 9, 202425.3425.4925.3425.4223.871,855
Aug 8, 202425.3025.3825.2825.3823.832,371
Aug 7, 202425.2625.3025.2625.3023.761,357
Aug 6, 202425.3025.3025.1725.1823.65562
Aug 5, 202425.3125.3125.1525.3023.765,092
Aug 2, 202425.5825.5825.4025.4023.853,543
Aug 1, 202425.4525.5725.3325.3323.7919,491
Jul 31, 202425.4425.4425.4425.4423.894,371
Jul 30, 202425.4125.4425.3525.4423.897,275
Jul 29, 202425.4025.5725.4025.4123.8610,582
Jul 26, 202425.3125.5525.3125.4123.866,463
Jul 25, 202425.5525.6825.4225.5624.004,443
Jul 24, 202425.5025.5025.2525.2823.741,518
Jul 23, 202425.4325.4325.2125.2123.673,166
Jul 22, 202425.6925.6925.3725.4523.906,875
Jul 19, 202425.5025.5025.3525.3523.81599
Jul 18, 202425.5425.6925.3525.3623.817,656
Jul 17, 202425.5025.6125.3525.3523.8118,832
Jul 16, 202425.5025.5025.4525.4723.922,079
Jul 15, 202425.3525.4925.3525.4923.942,263
Jul 12, 202425.3325.3825.2925.3823.831,410
Jul 11, 202425.3025.3625.2925.3623.819,806
Jul 10, 202425.4025.4025.2925.3023.762,956
Jul 9, 202425.5025.5025.4025.4023.851,822
Jul 8, 202425.2925.3925.2925.3923.843,499
Jul 5, 202425.2825.3725.2825.2923.751,548
Jul 3, 202425.3025.5025.3025.5023.954,165
Jul 2, 202425.0525.2825.0525.1723.643,395
Jul 1, 202425.0025.4625.0025.0523.525,443
Jun 28, 202425.3025.3025.0025.0523.524,450
Jun 27, 202425.2025.2525.2025.2523.711,729
Jun 26, 202425.3025.3025.2025.2623.725,100
Jun 25, 202425.1925.3025.1525.2623.728,423
Jun 24, 202425.1025.1825.0025.1023.5711,904
Jun 21, 202425.2225.2225.0425.0423.512,879
Jun 20, 202425.0825.1725.0025.1023.573,025
Jun 18, 202425.2925.2925.0025.0823.557,054
Jun 17, 202424.9025.4324.9025.2923.751,466
Jun 14, 202425.0025.0024.8024.9023.3810,151
Jun 13, 202425.0225.0225.0025.0023.483,577
Jun 12, 202425.2225.2225.1525.1523.623,487
Jun 11, 202425.1925.2225.1825.1923.657,352
Jun 10, 2024 0.539063 Dividend
Jun 10, 202425.3525.3525.0525.1823.6514,191
Jun 7, 202425.4025.5025.4025.4423.385,627
Jun 6, 202425.5025.5125.4025.4023.3514,296
Jun 5, 202425.4525.4825.3125.4023.3530,925
Jun 4, 202425.3025.4525.2525.4523.398,572
Jun 3, 202425.2225.2925.2025.2623.224,988
May 31, 202425.1825.1825.1825.1823.14242
May 30, 202425.2925.2925.1925.2123.172,650
May 29, 202425.1725.2425.1125.1523.1210,112
May 28, 202425.1525.1725.1525.1723.141,949
May 24, 202425.0625.1625.0525.1623.131,991
May 23, 202424.9825.2024.9825.1923.156,136
May 22, 202425.2425.2425.1025.1423.113,615
May 21, 202425.2525.2524.9025.0623.046,635
May 20, 202425.0625.1725.0625.1223.092,704
May 16, 202424.9925.0324.9925.0223.006,605
May 15, 202424.9925.0024.9924.9922.972,368
May 14, 202425.0025.0024.9524.9922.974,951
May 13, 202425.0125.0124.8724.8722.863,955
May 10, 202424.9825.0224.8525.0223.005,274
May 9, 202424.9224.9724.9224.9722.955,282
May 8, 202424.7524.8324.7424.8322.821,355
May 7, 202424.7524.7524.7424.7522.751,765
May 6, 202424.6524.7524.6524.7422.743,096
May 3, 202424.6524.6524.5824.6522.661,006
May 2, 202424.5024.7224.4924.6022.617,767
May 1, 202424.4324.7424.4124.4522.478,858
Apr 30, 202424.8324.9024.4324.5022.525,087
Apr 29, 202424.8524.8524.6824.7522.7515,572
Apr 26, 202424.6224.9024.6224.8522.841,379
Apr 25, 202424.8024.8024.6124.8022.803,683
Apr 24, 202424.6424.9024.6424.8022.803,989
Apr 23, 202424.8024.9024.6924.9022.8911,257

Related Tickers

SEAL-PB Seapeak LLC
24.74
-0.01%
 
TEN-PE Tsakos Energy Navigation Limited
25.92
-0.05%
 
HMLPF Hoegh LNG Partners LP
16.70
0.00%
 
DLNG-PB Dynagas LNG Partners LP
25.98
+0.39%
 
DLNG-PA Dynagas LNG Partners LP
25.65
+0.16%
 
SEAL-PA Seapeak LLC
25.15
-0.20%
 
NGL-PB NGL Energy Partners LP
21.26
+0.90%
 
GLP-PB Global Partners LP
25.82
+0.49%
 
TEN-PF Tsakos Energy Navigation Limited
26.66
+0.54%
 
EP-PC El Paso Energy Capital Trust I PFD CV TR SECS
48.75
-0.20%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.