GasLog Partners LP (GLOP-PB)
25.31
-0.21 (-0.82%)
At close: Dec 26, 2024, 3:45 PM
GLOP-PB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 25.45 | 25.45 | 25.30 | 25.31 | -0.21 | -0.82% | 1,866 |
| Dec 23, 2024 | 25.46 | 25.52 | 25.35 | 25.52 | 0.31 | 1.23% | 4,315 |
| Dec 20, 2024 | 25.20 | 25.54 | 25.20 | 25.21 | 0.01 | 0.04% | 4,315 |
| Dec 19, 2024 | 25.23 | 25.25 | 25.20 | 25.20 | -0.12 | -0.47% | 2,852 |
| Dec 18, 2024 | 25.30 | 25.50 | 25.30 | 25.32 | -0.03 | -0.12% | 5,810 |
| Dec 17, 2024 | 25.40 | 25.40 | 25.34 | 25.35 | -0.06 | -0.24% | 6,510 |
| Dec 16, 2024 | 25.66 | 25.66 | 25.26 | 25.41 | -0.26 | -1.01% | 3,303 |
| Dec 12, 2024 | 25.50 | 25.68 | 25.40 | 25.67 | 0.27 | 1.06% | 8,554 |
| Dec 11, 2024 | 25.37 | 25.66 | 25.37 | 25.40 | 0.03 | 0.12% | 4,293 |
| Dec 10, 2024 | 25.60 | 25.87 | 25.16 | 25.37 | -0.13 | -0.51% | 9,441 |
| Dec 9, 2024 | 25.30 | 25.80 | 25.30 | 25.50 | -0.37 | -1.43% | 8,691 |
| Dec 6, 2024 | 25.87 | 25.87 | 25.84 | 25.87 | 0.02 | 0.08% | 6,924 |
| Dec 5, 2024 | 25.82 | 25.87 | 25.81 | 25.85 | 0.02 | 0.08% | 6,428 |
| Dec 4, 2024 | 25.87 | 25.87 | 25.78 | 25.83 | 0.06 | 0.23% | 1,292 |
| Dec 3, 2024 | 25.83 | 25.87 | 25.77 | 25.77 | -0.05 | -0.19% | 2,131 |
| Dec 2, 2024 | 25.80 | 25.86 | 25.80 | 25.82 | 0.03 | 0.12% | 3,838 |
| Nov 29, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 0.00 | 0.00% | 280 |
| Nov 27, 2024 | 25.78 | 25.84 | 25.78 | 25.79 | 0.04 | 0.16% | 2,268 |
| Nov 26, 2024 | 25.80 | 25.80 | 25.74 | 25.75 | 0.01 | 0.04% | 6,015 |
| Nov 25, 2024 | 25.74 | 25.82 | 25.74 | 25.74 | 0.00 | 0.00% | 6,305 |
| Nov 22, 2024 | 25.77 | 25.84 | 25.65 | 25.74 | -0.03 | -0.12% | 3,645 |
| Nov 21, 2024 | 25.70 | 25.79 | 25.70 | 25.77 | 0.13 | 0.51% | 1,816 |
| Nov 20, 2024 | 25.80 | 25.80 | 25.60 | 25.64 | -0.09 | -0.35% | 3,506 |
| Nov 19, 2024 | 25.71 | 25.73 | 25.71 | 25.73 | -0.02 | -0.08% | 854 |
| Nov 18, 2024 | 25.79 | 25.79 | 25.70 | 25.75 | -0.01 | -0.04% | 2,903 |
| Nov 15, 2024 | 25.61 | 25.79 | 25.60 | 25.76 | 0.16 | 0.63% | 3,921 |
| Nov 14, 2024 | 25.72 | 25.72 | 25.60 | 25.60 | -0.08 | -0.31% | 4,072 |
| Nov 13, 2024 | 25.70 | 25.70 | 25.60 | 25.68 | 0.04 | 0.16% | 7,353 |
| Nov 12, 2024 | 25.57 | 25.67 | 25.56 | 25.64 | 0.08 | 0.31% | 6,284 |
| Nov 11, 2024 | 25.44 | 25.56 | 25.44 | 25.56 | 0.12 | 0.47% | 4,952 |
| Nov 8, 2024 | 25.45 | 25.45 | 25.40 | 25.44 | -0.02 | -0.08% | 2,396 |
| Nov 7, 2024 | 25.38 | 25.46 | 25.38 | 25.46 | 0.05 | 0.20% | 4,919 |
| Nov 6, 2024 | 25.50 | 25.50 | 25.38 | 25.41 | 0.03 | 0.12% | 3,150 |
| Nov 5, 2024 | 25.37 | 25.43 | 25.37 | 25.38 | 0.01 | 0.04% | 1,109 |
| Nov 4, 2024 | 25.45 | 25.46 | 25.37 | 25.37 | -0.08 | -0.31% | 5,719 |
| Nov 1, 2024 | 25.40 | 25.45 | 25.38 | 25.45 | 0.09 | 0.35% | 4,008 |
| Oct 31, 2024 | 25.35 | 25.40 | 25.19 | 25.36 | -0.04 | -0.16% | 17,776 |
| Oct 30, 2024 | 25.45 | 25.45 | 25.35 | 25.40 | -0.12 | -0.47% | 12,351 |
| Oct 29, 2024 | 25.50 | 25.52 | 25.44 | 25.52 | 0.04 | 0.16% | 9,190 |
| Oct 28, 2024 | 25.52 | 25.59 | 25.48 | 25.48 | -0.02 | -0.08% | 3,772 |
| Oct 25, 2024 | 25.61 | 25.61 | 25.50 | 25.50 | -0.10 | -0.39% | 6,079 |
| Oct 24, 2024 | 25.50 | 25.60 | 25.50 | 25.60 | -0.04 | -0.16% | 1,623 |
| Oct 23, 2024 | 25.84 | 25.84 | 25.61 | 25.64 | -0.16 | -0.62% | 4,866 |
| Oct 22, 2024 | 25.94 | 25.95 | 25.80 | 25.80 | -0.13 | -0.50% | 3,696 |
| Oct 21, 2024 | 25.85 | 25.95 | 25.85 | 25.93 | 0.12 | 0.46% | 9,451 |
| Oct 18, 2024 | 25.80 | 25.86 | 25.80 | 25.81 | 0.02 | 0.08% | 3,900 |
| Oct 17, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 0.00 | 0.00% | 1,361 |
| Oct 16, 2024 | 25.64 | 25.80 | 25.64 | 25.79 | 0.20 | 0.78% | 11,832 |
| Oct 15, 2024 | 25.59 | 25.63 | 25.50 | 25.59 | -0.09 | -0.35% | 4,401 |
| Oct 14, 2024 | 25.50 | 25.72 | 25.50 | 25.68 | 0.13 | 0.51% | 6,089 |