GasLog Partners LP (GLOP-PA)
25.81
0.00 (0.00%)
At close: Dec 26, 2024, 3:56 PM
GLOP-PA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 25.98 | 25.98 | 25.80 | 25.82 | 0.01 | 0.04% | 1,583 |
| Dec 24, 2024 | 25.90 | 26.14 | 25.81 | 25.81 | -0.10 | -0.39% | 9,746 |
| Dec 23, 2024 | 25.89 | 25.95 | 25.87 | 25.91 | -0.01 | -0.04% | 4,667 |
| Dec 20, 2024 | 25.89 | 25.92 | 25.88 | 25.92 | 0.00 | 0.00% | 3,663 |
| Dec 19, 2024 | 25.98 | 25.98 | 25.53 | 25.92 | -0.06 | -0.23% | 4,895 |
| Dec 18, 2024 | 25.90 | 25.98 | 25.88 | 25.98 | 0.00 | 0.00% | 1,816 |
| Dec 17, 2024 | 25.84 | 25.98 | 25.81 | 25.98 | 0.14 | 0.54% | 3,209 |
| Dec 16, 2024 | 25.93 | 26.09 | 25.73 | 25.84 | 0.11 | 0.43% | 5,731 |
| Dec 13, 2024 | 25.92 | 25.94 | 25.73 | 25.73 | -0.06 | -0.23% | 4,735 |
| Dec 12, 2024 | 25.82 | 25.83 | 25.59 | 25.79 | -0.11 | -0.42% | 2,889 |
| Dec 11, 2024 | 25.56 | 25.90 | 25.52 | 25.90 | 0.36 | 1.41% | 4,537 |
| Dec 10, 2024 | 25.52 | 25.54 | 25.52 | 25.54 | -0.01 | -0.04% | 1,223 |
| Dec 9, 2024 | 25.64 | 25.64 | 25.54 | 25.55 | -0.52 | -1.99% | 1,691 |
| Dec 6, 2024 | 26.07 | 26.07 | 26.00 | 26.07 | 0.03 | 0.12% | 3,818 |
| Dec 5, 2024 | 26.04 | 26.04 | 26.03 | 26.04 | -0.05 | -0.19% | 2,146 |
| Dec 4, 2024 | 26.00 | 26.12 | 26.00 | 26.09 | 0.09 | 0.35% | 11,851 |
| Dec 3, 2024 | 26.00 | 26.00 | 25.98 | 26.00 | 0.00 | 0.00% | 2,900 |
| Dec 2, 2024 | 25.85 | 26.00 | 25.85 | 26.00 | 0.01 | 0.04% | 8,437 |
| Nov 29, 2024 | 26.00 | 26.00 | 25.99 | 25.99 | -0.01 | -0.04% | 1,202 |
| Nov 27, 2024 | 25.93 | 26.00 | 25.93 | 26.00 | 0.00 | 0.00% | 4,820 |
| Nov 26, 2024 | 25.99 | 26.00 | 25.99 | 26.00 | 0.00 | 0.00% | 3,811 |
| Nov 25, 2024 | 25.91 | 26.00 | 25.91 | 26.00 | 0.09 | 0.35% | 2,831 |
| Nov 22, 2024 | 25.90 | 26.00 | 25.90 | 25.91 | 0.01 | 0.04% | 1,599 |
| Nov 21, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | -0.08 | -0.31% | 2,169 |
| Nov 20, 2024 | 25.55 | 26.00 | 25.55 | 25.98 | -0.02 | -0.08% | 3,454 |
| Nov 19, 2024 | 26.00 | 26.00 | 25.93 | 26.00 | 0.02 | 0.08% | 1,140 |
| Nov 18, 2024 | 26.00 | 26.00 | 25.90 | 25.98 | 0.08 | 0.31% | 9,084 |
| Nov 15, 2024 | 25.94 | 26.00 | 25.87 | 25.90 | -0.06 | -0.23% | 4,164 |
| Nov 14, 2024 | 25.96 | 26.00 | 25.96 | 25.96 | 0.04 | 0.15% | 1,714 |
| Nov 13, 2024 | 25.89 | 25.96 | 25.85 | 25.92 | 0.05 | 0.19% | 6,046 |
| Nov 12, 2024 | 25.88 | 25.91 | 25.85 | 25.87 | 0.01 | 0.04% | 2,042 |
| Nov 11, 2024 | 25.90 | 25.90 | 25.85 | 25.86 | -0.06 | -0.23% | 2,544 |
| Nov 8, 2024 | 25.91 | 25.94 | 25.85 | 25.92 | 0.01 | 0.04% | 4,682 |
| Nov 7, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 0.02 | 0.08% | 300 |
| Nov 6, 2024 | 25.96 | 25.96 | 25.67 | 25.89 | 0.24 | 0.94% | 3,864 |
| Nov 5, 2024 | 25.89 | 25.89 | 25.65 | 25.65 | -0.11 | -0.43% | 2,495 |
| Nov 4, 2024 | 25.51 | 25.76 | 25.49 | 25.76 | 0.25 | 0.98% | 3,439 |
| Nov 1, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | -0.36 | -1.39% | 491 |
| Oct 31, 2024 | 25.90 | 25.90 | 25.20 | 25.87 | 0.01 | 0.04% | 7,211 |
| Oct 30, 2024 | 25.99 | 25.99 | 25.86 | 25.86 | 0.10 | 0.39% | 2,348 |
| Oct 29, 2024 | 25.76 | 25.76 | 25.75 | 25.76 | -0.09 | -0.35% | 587 |
| Oct 28, 2024 | 25.82 | 25.85 | 25.75 | 25.85 | -0.01 | -0.04% | 1,788 |
| Oct 25, 2024 | 25.92 | 26.01 | 25.86 | 25.86 | 0.00 | 0.00% | 1,102 |
| Oct 24, 2024 | 26.00 | 26.00 | 25.86 | 25.86 | -0.27 | -1.03% | 4,480 |
| Oct 23, 2024 | 25.91 | 26.39 | 25.91 | 26.13 | 0.17 | 0.65% | 2,845 |
| Oct 22, 2024 | 25.83 | 26.00 | 25.83 | 25.96 | 0.02 | 0.08% | 1,797 |
| Oct 21, 2024 | 26.00 | 26.38 | 25.78 | 25.94 | -0.06 | -0.23% | 6,302 |
| Oct 18, 2024 | 26.25 | 26.25 | 25.92 | 26.00 | 0.09 | 0.35% | 2,664 |
| Oct 17, 2024 | 25.90 | 25.92 | 25.90 | 25.91 | -0.01 | -0.04% | 1,339 |
| Oct 16, 2024 | 25.89 | 26.05 | 25.89 | 25.92 | -0.01 | -0.04% | 8,580 |