Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

GasLog Partners LP (GLOP-PB)

Compare
25.60
-0.08
(-0.31%)
As of 9:30:00 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202525.6025.6025.6025.6025.60101
Apr 15, 202525.9626.2125.4225.6825.682,028
Apr 14, 202525.3925.4825.2225.2225.221,362
Apr 11, 202524.8125.2424.7825.2425.242,739
Apr 10, 202525.1025.1124.8524.9124.913,654
Apr 9, 202525.0025.1724.5025.1525.1521,175
Apr 8, 202524.7525.0324.5525.0325.033,664
Apr 7, 202524.7724.7924.0924.5524.5524,656
Apr 4, 202525.6026.2524.8024.8424.8426,282
Apr 3, 202526.1126.1125.5625.5625.567,009
Apr 2, 202526.0026.3026.0026.0426.042,567
Apr 1, 202525.8026.3025.8026.0026.0010,944
Mar 31, 202525.8025.8825.6225.8425.846,594
Mar 28, 202525.7525.8025.7525.7725.775,799
Mar 27, 202525.6525.8025.6425.6525.6530,053
Mar 26, 202525.7425.7425.6025.6025.603,028
Mar 25, 202525.8225.8225.7825.8125.811,300
Mar 24, 202525.8025.8025.7525.7525.754,432
Mar 21, 202525.6925.8025.6925.7525.754,504
Mar 20, 202525.7025.7025.7025.7025.70277
Mar 19, 202525.6225.6225.5625.5625.561,445
Mar 18, 202525.6025.6825.5925.6225.623,791
Mar 17, 202525.5125.6025.5125.6025.601,194
Mar 14, 202525.8825.8825.6025.6025.603,179
Mar 13, 202525.6225.6225.6225.6225.62420
Mar 12, 202525.8026.0025.6025.6025.6022,616
Mar 11, 202525.7425.7425.7425.7425.74651
Mar 10, 2025 0.65 Dividend
Mar 10, 202525.6125.6525.5725.5725.573,487
Mar 7, 202525.6026.0925.6026.0125.363,872
Mar 6, 202526.0926.1026.0926.1025.441,252
Mar 5, 202526.1926.1926.0926.1625.501,008
Mar 4, 202526.0326.2026.0026.0525.403,155
Mar 3, 202526.0826.1926.0326.0325.381,774
Feb 28, 202526.0426.0426.0026.0025.35389
Feb 27, 202526.0026.0326.0026.0325.384,971
Feb 26, 202526.0026.1026.0026.0825.432,949
Feb 25, 202526.0026.1126.0026.0025.352,270
Feb 24, 202525.9926.2425.7525.9025.2510,098
Feb 21, 202526.0226.0225.7925.8025.152,025
Feb 20, 202525.9326.1525.8025.8525.2020,887
Feb 19, 202525.7625.8925.7625.8925.242,239
Feb 18, 202525.5225.9425.5225.9025.2520,107
Feb 14, 202525.5725.7225.5125.6024.969,671
Feb 13, 202525.7025.7025.5625.6124.97681
Feb 12, 202525.6025.6925.5625.5624.922,316
Feb 11, 202525.7526.0025.6125.6124.9716,601
Feb 10, 202525.7325.7725.7125.7625.111,049
Feb 7, 202525.6225.7825.5825.5824.94990
Feb 6, 202525.7125.8625.5625.5624.926,245
Feb 5, 202525.6725.7125.5625.7125.071,670
Feb 4, 202525.4825.7825.4825.5224.883,657
Feb 3, 202525.5025.6625.4825.4824.842,442
Jan 31, 202525.5225.6625.4825.6625.023,688
Jan 30, 202525.4725.7825.4625.4924.856,451
Jan 29, 202525.6725.6725.4625.5824.944,749
Jan 28, 202525.5725.5725.5725.5724.93266
Jan 27, 202525.7925.7925.6625.7725.132,200
Jan 24, 202525.7925.7925.7625.7625.11762
Jan 23, 202525.7925.7925.7925.7925.14267
Jan 22, 202525.7625.7625.7625.7625.11402
Jan 21, 202525.6125.7725.5525.7725.122,475
Jan 17, 202525.8025.8025.7025.7025.051,213
Jan 15, 202525.6525.7025.6525.7025.051,913
Jan 14, 202525.4825.6925.4825.6925.04300
Jan 13, 202525.6025.6025.4825.4824.841,181
Jan 10, 202525.5925.6825.4725.6425.002,938
Jan 8, 202525.4625.4625.4025.4224.784,093
Jan 7, 202525.4625.4625.4625.4624.82439
Jan 6, 202525.6025.6625.6025.6625.022,120
Jan 3, 202525.4025.5725.3525.5524.913,966
Jan 2, 202525.5525.5525.2925.4024.763,198
Dec 31, 202425.4025.5825.4025.5824.941,428
Dec 30, 202425.5725.5725.3625.3624.72358
Dec 27, 202425.4025.5725.4025.5724.93722
Dec 26, 202425.4525.4525.3025.3124.671,866
Dec 23, 202425.4625.5225.3525.5224.884,315
Dec 20, 202425.2025.5425.2025.2124.584,315
Dec 19, 202425.2325.2525.2025.2024.572,852
Dec 18, 202425.3025.5025.3025.3224.685,810
Dec 17, 202425.4025.4025.3425.3524.716,510
Dec 16, 202425.6625.6625.2625.4124.773,303
Dec 12, 202425.5025.6825.4025.6725.038,554
Dec 11, 202425.3725.6625.3725.4024.764,293
Dec 10, 202425.6025.8725.1625.3724.739,441
Dec 9, 2024 0.70 Dividend
Dec 9, 202425.3025.8025.3025.5024.868,691
Dec 6, 202425.8725.8725.8425.8724.546,924
Dec 5, 202425.8225.8725.8125.8524.526,428
Dec 4, 202425.8725.8725.7825.8324.511,292
Dec 3, 202425.8325.8725.7725.7724.452,131
Dec 2, 202425.8025.8625.8025.8224.493,838
Nov 29, 202425.7925.7925.7925.7924.46280
Nov 27, 202425.7825.8425.7825.7924.462,268
Nov 26, 202425.8025.8025.7425.7524.436,015
Nov 25, 202425.7425.8225.7425.7424.426,305
Nov 22, 202425.7725.8425.6525.7424.423,645
Nov 21, 202425.7025.7925.7025.7724.441,816
Nov 20, 202425.8025.8025.6025.6424.323,506
Nov 19, 202425.7125.7325.7125.7324.41854
Nov 18, 202425.7925.7925.7025.7524.432,903
Nov 15, 202425.6125.7925.6025.7624.443,921
Nov 14, 202425.7225.7225.6025.6024.284,072
Nov 13, 202425.7025.7025.6025.6824.367,353
Nov 12, 202425.5725.6725.5625.6424.326,284
Nov 11, 202425.4425.5625.4425.5624.254,952
Nov 8, 202425.4525.4525.4025.4424.132,396
Nov 7, 202425.3825.4625.3825.4624.154,919
Nov 6, 202425.5025.5025.3825.4124.113,150
Nov 5, 202425.3725.4325.3725.3824.081,109
Nov 4, 202425.4525.4625.3725.3724.075,719
Nov 1, 202425.4025.4525.3825.4524.144,008
Oct 31, 202425.3525.4025.1925.3624.0617,776
Oct 30, 202425.4525.4525.3525.4024.0912,351
Oct 29, 202425.5025.5125.4325.5124.209,190
Oct 28, 202425.5225.5925.4825.4824.173,772
Oct 25, 202425.6025.6125.5025.5024.196,079
Oct 24, 202425.5025.6025.5025.6024.281,623
Oct 23, 202425.8425.8425.6125.6424.324,866
Oct 22, 202425.9425.9525.8025.8024.473,696
Oct 21, 202425.8525.9525.8525.9324.609,451
Oct 18, 202425.8025.8625.8025.8124.483,900
Oct 17, 202425.7925.7925.7925.7924.461,361
Oct 16, 202425.6425.8025.6425.7924.4611,832
Oct 15, 202425.5925.6325.5025.5924.274,401
Oct 14, 202425.5025.7225.5025.6824.366,089
Oct 11, 202425.5725.5725.5325.5524.241,642
Oct 10, 202425.4725.5225.4725.5224.21538
Oct 9, 202425.6025.6025.4325.4624.151,401
Oct 8, 202425.4625.5625.4325.5624.255,416
Oct 7, 202425.4725.4725.4725.4724.161,602
Oct 4, 202425.4625.4625.4625.4624.152,157
Oct 3, 202425.5725.5725.4625.4624.151,614
Oct 2, 202425.5925.6025.5725.5724.261,600
Oct 1, 202425.5025.6025.5025.5824.261,565
Sep 30, 202425.5025.5025.4525.4724.16843
Sep 27, 202425.4925.5025.4125.5024.19788
Sep 26, 202425.4925.4925.4025.4024.095,571
Sep 25, 202425.5125.5125.4625.4824.172,120
Sep 24, 202425.5625.5625.4525.4524.142,097
Sep 23, 202425.5625.5625.5525.5524.241,105
Sep 20, 202425.6525.6525.5125.5624.253,704
Sep 19, 202425.6025.6125.5825.5824.271,802
Sep 18, 202425.5525.5625.5025.5224.213,390
Sep 17, 202425.6725.7425.3225.4324.139,745
Sep 16, 202425.3125.6325.2225.5024.195,947
Sep 13, 202425.1925.3725.1925.3624.0612,846
Sep 12, 202425.3025.3025.1525.2423.949,051
Sep 11, 202425.1225.2425.1125.1523.865,259
Sep 10, 202425.2225.3425.0125.1323.8411,580
Sep 9, 2024 0.73 Dividend
Sep 9, 202425.0725.2125.0125.2023.9017,585
Sep 6, 202425.8825.9025.7725.7923.772,134
Sep 5, 202425.7425.7425.6825.6823.6743,755
Sep 4, 202425.7425.7425.7025.7423.7213,931
Sep 3, 202425.9025.9025.7025.7023.697,183
Aug 30, 202425.7925.8225.7325.8223.804,102
Aug 29, 202425.7725.7725.7325.7323.721,694
Aug 28, 202425.7225.7225.7225.7223.71660
Aug 27, 202425.6725.6725.6725.6723.66436
Aug 26, 202425.7125.7125.7025.7023.691,217
Aug 23, 202425.6925.7125.6925.7123.701,058
Aug 22, 202425.6325.7525.5925.6723.665,157
Aug 21, 202425.6325.6925.6325.6923.681,190
Aug 20, 202425.6325.7325.6325.6823.677,536
Aug 19, 202425.7525.8925.5825.6323.623,257
Aug 16, 202425.6225.7625.6225.6823.672,480
Aug 15, 202425.6125.6525.5525.5523.552,738
Aug 14, 202425.7425.7425.5925.6123.602,439
Aug 13, 202425.5825.5925.5825.5923.593,362
Aug 12, 202425.5225.5225.5225.5223.52330
Aug 9, 202425.6425.6425.4025.4023.412,102
Aug 8, 202425.4525.4525.3725.3723.381,694
Aug 7, 202425.5125.5325.3625.3623.379,130
Aug 6, 202425.5125.5925.4925.5223.523,965
Aug 5, 202425.6025.6025.3625.3623.379,417
Aug 2, 202425.6525.7425.6525.6723.662,452
Aug 1, 202425.8825.8825.6625.6623.651,940
Jul 31, 202425.8025.8025.7325.7523.732,201
Jul 30, 202425.6825.7325.6525.7323.729,277
Jul 29, 202425.6625.6825.6525.6823.674,429
Jul 26, 202425.6925.6925.6625.6623.651,605
Jul 25, 202425.6525.6625.6425.6423.633,223
Jul 24, 202425.6425.6425.6425.6423.63180
Jul 23, 202425.8025.8025.6625.6623.651,016
Jul 22, 202425.7825.7825.7025.7123.701,129
Jul 19, 202425.7025.7325.6625.7323.721,479
Jul 18, 202425.7625.7625.7625.7623.74511
Jul 17, 202425.7525.7525.6225.7123.701,408
Jul 16, 202425.8025.8525.6225.8523.822,315
Jul 15, 202425.7125.7925.7125.7923.778,163
Jul 12, 202425.6125.6925.6125.6923.681,537
Jul 11, 202425.6025.7025.6025.6323.627,334
Jul 10, 202425.6825.6825.4925.6123.601,198
Jul 9, 202425.6525.6825.6525.6823.671,324
Jul 8, 202425.6125.6525.6125.6123.604,412
Jul 5, 202425.6125.6225.6025.6123.601,225
Jul 3, 202425.6125.7325.6125.6123.601,860
Jul 2, 202425.6125.6125.6125.6123.60418
Jul 1, 202425.5025.6925.3525.5823.582,714
Jun 28, 202425.5325.5325.3325.3323.3511,465
Jun 27, 202425.5125.6025.4825.5523.553,229
Jun 26, 202425.4525.7625.4525.7123.702,121
Jun 25, 202425.4825.5325.4325.5323.535,024
Jun 24, 202425.6025.6425.4725.4723.484,135
Jun 21, 202425.6025.6325.5625.5823.583,898
Jun 20, 202425.4325.9825.4325.6023.6010,998
Jun 18, 202425.5925.5925.5325.5423.544,194
Jun 17, 202425.6025.6025.6025.6023.60412
Jun 14, 202425.3125.6325.3125.5023.509,828
Jun 13, 202425.3825.4025.2625.2623.2812,253
Jun 12, 202425.3925.4425.2625.3523.375,139
Jun 11, 202425.2525.7325.2525.3423.362,139
Jun 10, 2024 0.73 Dividend
Jun 10, 202425.3025.4625.1525.2623.2824,518
Jun 7, 202425.9125.9125.6725.6722.9911,026
Jun 6, 202425.7025.8925.7025.8623.1614,121
Jun 5, 202425.8325.8525.6925.8223.1212,891
Jun 4, 202425.8825.8825.7425.7723.084,674
Jun 3, 202425.7225.8425.7225.7423.053,183
May 30, 202425.7025.7025.7025.7023.01354
May 29, 202425.8625.8625.7125.7123.021,948
May 28, 202425.7825.7825.6825.7323.042,056
May 24, 202425.9725.9725.6725.6722.995,154
May 23, 202425.9325.9325.7825.7823.081,200
May 22, 202425.7925.9025.6325.6622.989,225
May 21, 202425.6325.6925.6125.6422.963,103
May 20, 202425.6025.6925.6025.6222.943,849
May 16, 202425.6425.6625.5825.5922.922,562
May 15, 202425.5625.5825.5625.5722.904,415
May 14, 202425.5125.6025.5025.5522.885,763
May 13, 202425.5025.6025.4925.5322.866,202
May 10, 202425.5425.5425.4925.4922.83915
May 9, 202425.4925.5525.4625.4722.815,024
May 8, 202425.5125.5225.4625.4622.801,781
May 7, 202425.5725.5725.4825.5222.855,276
May 6, 202425.5325.5925.4325.4322.7714,416
May 3, 202425.6025.6025.4225.4522.791,643
May 2, 202425.5025.5025.4525.4522.793,114
May 1, 202425.4025.5925.3725.4222.763,646
Apr 30, 202425.5225.5225.3825.3822.733,644
Apr 29, 202425.4725.5025.2725.3522.7010,594
Apr 26, 202425.4525.6125.3525.4422.797,819
Apr 25, 202425.3725.4725.3725.4722.814,579
Apr 24, 202425.2925.3925.2525.3722.724,356
Apr 23, 202425.2825.3025.2525.3022.661,440
Apr 22, 202425.2625.3025.2525.2822.642,740
Apr 19, 202425.3025.3025.2625.2722.63992
Apr 18, 202425.4825.4825.3225.3222.681,590
Apr 17, 202425.3525.3625.3525.3622.71682
Apr 16, 202425.3825.4025.2325.3122.663,610

Related Tickers

DLNG-PA Dynagas LNG Partners LP
25.35
-0.02%
 
DLNG-PB Dynagas LNG Partners LP
25.36
-0.27%
 
TEN-PF Tsakos Energy Navigation Limited
26.34
-0.08%
 
TEN-PE Tsakos Energy Navigation Limited
25.77
+0.11%
 
TNCAF TC Energy Corporation
11.35
0.00%
 
NGL-PB NGL Energy Partners LP
21.58
-1.02%
 
NGL-PC NGL Energy Partners LP
21.51
-1.47%
 
ENB-PN.TO Enbridge Inc
21.13
+0.57%
 
HMLPF Hoegh LNG Partners LP
16.74
+1.27%
 
SEAL-PA Seapeak LLC
25.21
+0.60%