GasLog Partners LP (GLOP)
NYSE: GLOP
· Real-Time Price · USD
5.35
-3.29 (-38.08%)
At close: Jul 12, 2023, 10:00 PM
GLOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2023 | 8.64 | 8.65 | 8.63 | 5.35 | 5.35 | -38.01% | 1,006,216 |
| Jul 12, 2023 | 8.64 | 8.64 | 8.63 | 8.63 | 5.35 | -0.12% | 1,006,421 |
| Jul 11, 2023 | 8.63 | 8.64 | 8.62 | 8.64 | 5.36 | 0.12% | 1,612,174 |
| Jul 10, 2023 | 8.63 | 8.64 | 8.62 | 8.63 | 5.35 | 0.00% | 1,878,862 |
| Jul 7, 2023 | 8.65 | 8.65 | 8.61 | 8.63 | 5.35 | -0.12% | 2,803,101 |
| Jul 6, 2023 | 8.63 | 8.64 | 8.62 | 8.64 | 5.36 | 0.23% | 563,077 |
| Jul 5, 2023 | 8.63 | 8.64 | 8.61 | 8.62 | 5.34 | 0.00% | 492,854 |
| Jul 3, 2023 | 8.63 | 8.64 | 8.61 | 8.62 | 5.34 | 0.00% | 345,878 |
| Jun 30, 2023 | 8.60 | 8.64 | 8.60 | 8.62 | 5.34 | 0.12% | 554,104 |
| Jun 29, 2023 | 8.60 | 8.62 | 8.60 | 8.61 | 5.34 | 0.00% | 245,326 |
| Jun 28, 2023 | 8.60 | 8.62 | 8.58 | 8.61 | 5.34 | 0.12% | 589,768 |
| Jun 27, 2023 | 8.59 | 8.61 | 8.57 | 8.60 | 5.33 | 0.12% | 199,098 |
| Jun 26, 2023 | 8.58 | 8.60 | 8.57 | 8.59 | 5.33 | 0.00% | 262,918 |
| Jun 23, 2023 | 8.57 | 8.60 | 8.56 | 8.59 | 5.33 | 0.00% | 162,961 |
| Jun 22, 2023 | 8.58 | 8.60 | 8.56 | 8.59 | 5.33 | 0.12% | 792,296 |
| Jun 21, 2023 | 8.57 | 8.59 | 8.57 | 8.58 | 5.32 | 0.23% | 127,734 |
| Jun 20, 2023 | 8.58 | 8.58 | 8.55 | 8.56 | 5.31 | -0.23% | 344,948 |
| Jun 16, 2023 | 8.57 | 8.59 | 8.57 | 8.58 | 5.32 | -0.12% | 206,459 |
| Jun 15, 2023 | 8.57 | 8.59 | 8.57 | 8.59 | 5.33 | 0.12% | 119,798 |
| Jun 14, 2023 | 8.57 | 8.58 | 8.56 | 8.58 | 5.32 | 0.12% | 193,009 |