Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Gaslog Partners LP (GLOP-A)
Gaslog Partners LP (GLOP-A) Historical

GLOP-A Gaslog Partners LP

25.08

0.00 (0.00%)

Pre Market

Last Updated: 04:00:00

Delayed by 15 minutes

GLOP-A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	25.08	-0.21	-0.83%	25.29	25.29	25.00	7,054
Jun 17 2024	25.29	0.39	1.57%	24.90	25.43	24.90	1,466
Jun 14 2024	24.90	-0.10	-0.40%	25.00	25.00	24.80	10,151
Jun 13 2024	25.00	-0.15	-0.60%	25.23	25.23	25.00	3,577
Jun 12 2024	25.15	-0.04	-0.14%	25.22	25.22	25.15	3,487
Jun 11 2024	25.19	0.01	0.02%	25.19	25.22	25.18	7,352
Jun 10 2024	25.18	-0.26	-1.02%	25.35	25.35	25.05	14,191
Jun 07 2024	25.44	0.04	0.16%	25.40	25.50	25.40	5,627
Jun 06 2024	25.40	0.00	0.00%	25.50	25.51	25.40	14,296
Jun 05 2024	25.40	-0.05	-0.20%	25.45	25.48	25.31	30,925
Jun 04 2024	25.45	0.18	0.73%	25.30	25.45	25.25	8,572
Jun 03 2024	25.27	0.09	0.34%	25.22	25.29	25.20	4,988
May 31 2024	25.18	-0.03	-0.12%	25.18	25.18	25.18	242
May 30 2024	25.21	0.06	0.24%	25.29	25.29	25.19	2,650
May 29 2024	25.15	-0.02	-0.08%	25.17	25.24	25.11	10,112
May 28 2024	25.17	0.01	0.04%	25.16	25.17	25.15	1,926
May 24 2024	25.16	-0.03	-0.12%	25.06	25.16	25.05	1,991
May 23 2024	25.19	0.05	0.20%	24.98	25.20	24.98	6,136
May 22 2024	25.14	0.08	0.31%	25.24	25.24	25.10	3,615
May 21 2024	25.06	-0.06	-0.23%	25.25	25.25	24.90	6,635
May 20 2024	25.12	0.08	0.32%	25.06	25.17	25.06	2,704
May 17 2024	25.04	0.02	0.08%	25.04	25.05	25.00	3,019
May 16 2024	25.02	0.03	0.12%	24.99	25.03	24.99	6,605
May 15 2024	24.99	0.00	0.00%	24.99	25.01	24.99	2,368
May 14 2024	24.99	0.12	0.48%	24.97	25.00	24.95	4,951
May 13 2024	24.87	-0.15	-0.60%	25.01	25.01	24.87	3,955
May 10 2024	25.02	0.05	0.20%	24.98	25.02	24.85	5,274
May 09 2024	24.97	0.14	0.56%	24.92	24.97	24.92	5,282
May 08 2024	24.83	0.08	0.32%	24.75	24.83	24.74	1,355
May 07 2024	24.75	0.01	0.04%	24.75	24.75	24.74	1,765
May 06 2024	24.74	0.09	0.37%	24.65	24.75	24.65	3,096
May 03 2024	24.65	0.05	0.20%	24.65	24.65	24.58	1,006
May 02 2024	24.60	0.15	0.61%	24.50	24.72	24.49	7,767
May 01 2024	24.45	-0.05	-0.20%	24.43	24.74	24.41	8,858
Apr 30 2024	24.50	-0.25	-1.01%	24.74	24.90	24.43	5,087
Apr 29 2024	24.75	-0.10	-0.40%	24.85	24.85	24.68	15,572
Apr 26 2024	24.85	0.05	0.20%	24.62	24.90	24.62	1,379
Apr 25 2024	24.80	0.00	0.00%	24.80	24.80	24.61	3,683
Apr 24 2024	24.80	-0.10	-0.40%	24.64	24.90	24.64	3,989
Apr 23 2024	24.90	0.10	0.40%	24.80	24.90	24.69	11,257
Apr 22 2024	24.80	0.30	1.22%	24.50	24.80	24.50	8,559
Apr 19 2024	24.50	0.25	1.03%	24.43	24.50	24.33	2,741
Apr 18 2024	24.25	-0.45	-1.82%	24.56	24.70	24.25	15,810
Apr 17 2024	24.70	-0.05	-0.20%	24.80	24.80	24.69	9,212
Apr 16 2024	24.75	-0.11	-0.44%	24.96	24.96	24.75	9,475
Apr 15 2024	24.86	-0.04	-0.16%	24.89	24.95	24.82	3,528
Apr 12 2024	24.90	-0.02	-0.08%	24.80	25.05	24.80	2,593
Apr 11 2024	24.92	0.04	0.16%	24.75	24.98	24.63	11,622
Apr 10 2024	24.88	-0.10	-0.40%	24.96	24.98	24.70	3,151
Apr 09 2024	24.98	0.24	0.97%	24.75	25.00	24.75	1,725
Apr 08 2024	24.74	-0.01	-0.04%	24.70	24.75	24.50	5,662
Apr 05 2024	24.75	-0.15	-0.60%	25.14	25.14	24.75	14,114
Apr 04 2024	24.90	-0.08	-0.32%	25.12	25.12	24.54	2,171
Apr 03 2024	24.98	0.03	0.12%	24.95	25.14	24.95	3,827
Apr 02 2024	24.95	0.03	0.12%	24.90	25.07	24.86	1,940
Apr 01 2024	24.92	0.17	0.69%	24.86	24.92	24.86	2,496
Mar 28 2024	24.75	-0.18	-0.72%	24.90	24.92	24.70	4,165
Mar 27 2024	24.93	0.02	0.08%	24.90	24.95	24.90	2,905
Mar 26 2024	24.91	0.05	0.20%	24.90	24.95	24.89	3,831
Mar 25 2024	24.86	0.00	0.00%	24.76	24.99	24.76	5,517
Mar 22 2024	24.86	0.09	0.36%	24.77	24.98	24.77	5,882

Gaslog Partners

NLBNPIT1VCK2 20991231 82...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions