GasLog Partners LP (GLOP-PC) NYSE
25.76
-0.0873(-0.34%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.76
-0.0873(-0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 26.01 | 25.76 | 25.76 | 26.01 | 25.57 | 3,864 |
| March 12, 2026 | 25.9 | 25.85 | 25.85 | 25.92 | 25.7 | 4,799 |
| March 11, 2026 | 25.85 | 25.86 | 25.86 | 25.86 | 25.71 | 15,765 |
| March 10, 2026 | 25.7 | 25.85 | 25.85 | 25.97 | 25.62 | 11,912 |
| March 09, 2026 | 25.44 | 25.6 | 25.6 | 25.68 | 25.24 | 20,590 |
| March 06, 2026 | 26 | 25.67 | 25.67 | 26 | 25.67 | 7,140 |
| March 05, 2026 | 25.67 | 25.89 | 25.89 | 25.89 | 25.67 | 3,595 |
| March 04, 2026 | 25.4 | 25.67 | 25.67 | 25.67 | 25.4 | 2,841 |
| March 03, 2026 | 25.69 | 25.63 | 25.63 | 25.69 | 25.61 | 1,546 |
| March 02, 2026 | 25.69 | 25.7 | 25.7 | 25.7 | 25.65 | 6,989 |
| February 27, 2026 | 25.35 | 25.7 | 25.7 | 25.79 | 25.35 | 3,462 |
| February 26, 2026 | 25.46 | 25.4 | 25.4 | 25.46 | 25.4 | 1,841 |
| February 25, 2026 | 25.55 | 25.22 | 25.22 | 25.6 | 25.15 | 18,890 |
| February 24, 2026 | 25.59 | 25.55 | 25.55 | 25.68 | 25.5 | 5,246 |
| February 23, 2026 | 25.45 | 25.62 | 25.62 | 25.68 | 25.41 | 4,971 |
| February 20, 2026 | 25.58 | 25.7 | 0 | 25.75 | 25.5 | 3,575 |
| February 19, 2026 | 25.55 | 25.4 | 0 | 25.72 | 25.35 | 13,396 |
| February 18, 2026 | 25.68 | 25.44 | 0 | 25.7 | 25.35 | 16,219 |
| February 17, 2026 | 25.65 | 25.57 | 0 | 25.65 | 25.5 | 5,909 |
| February 13, 2026 | 25.84 | 25.65 | 0 | 25.84 | 25.43 | 6,668 |
| February 12, 2026 | 25.78 | 25.61 | 0 | 25.8 | 25.61 | 4,645 |
| February 11, 2026 | 25.61 | 25.6 | 0 | 25.64 | 25.6 | 1,242 |
| February 10, 2026 | 25.6 | 25.62 | 0 | 25.65 | 25.6 | 2,450 |
| February 09, 2026 | 25.73 | 25.45 | 0 | 25.74 | 25.45 | 5,138 |
| February 06, 2026 | 25.6 | 25.62 | 0 | 25.74 | 25.35 | 5,536 |
| February 05, 2026 | 25.49 | 25.55 | 0 | 25.66 | 25.49 | 3,688 |
| February 04, 2026 | 25.58 | 25.68 | 0 | 25.68 | 25.5 | 4,973 |
| February 03, 2026 | 25.65 | 25.57 | 0 | 25.65 | 25.57 | 480 |
| February 02, 2026 | 25.89 | 25.89 | 0 | 25.89 | 25.75 | 79 |
| January 30, 2026 | 25.82 | 25.89 | 0 | 25.89 | 25.75 | 3,257 |
| January 29, 2026 | 25.67 | 25.76 | 0 | 25.81 | 25.67 | 1,509 |
| January 28, 2026 | 25.79 | 25.82 | 0 | 25.82 | 25.79 | 1,161 |
| January 27, 2026 | 25.8 | 25.65 | 0 | 25.8 | 25.65 | 525 |
| January 26, 2026 | 25.82 | 25.6 | 0 | 25.82 | 25.6 | 478 |
| January 23, 2026 | 25.61 | 25.82 | 0 | 25.82 | 25.61 | 2,330 |
| January 22, 2026 | 25.73 | 25.78 | 0 | 25.78 | 25.68 | 888 |
| January 21, 2026 | 25.58 | 25.58 | 0 | 25.58 | 25.58 | 375 |
| January 20, 2026 | 25.45 | 25.6 | 0 | 25.6 | 25.45 | 355 |
| January 16, 2026 | 25.45 | 25.45 | 0 | 25.45 | 25.45 | 383 |
| January 15, 2026 | 25.56 | 25.68 | 0 | 25.68 | 25.56 | 816 |
| January 14, 2026 | 25.8 | 25.8 | 0 | 25.8 | 25.8 | 212 |
| January 13, 2026 | 25.8 | 25.8 | 0 | 25.8 | 25.8 | 302 |
| January 12, 2026 | 25.6 | 25.6 | 0 | 25.72 | 25.6 | 455 |
| January 09, 2026 | 25.54 | 25.4 | 0 | 25.54 | 25.4 | 793 |
| January 08, 2026 | 25.81 | 25.46 | 0 | 25.81 | 25.46 | 258 |
| January 07, 2026 | 25.5 | 25.44 | 0 | 25.51 | 25.44 | 1,634 |
| January 06, 2026 | 25.5 | 25.51 | 0 | 25.57 | 25.5 | 1,321 |
| January 05, 2026 | 25.46 | 25.64 | 0 | 25.64 | 25.46 | 548 |
| January 02, 2026 | 25.45 | 25.45 | 0 | 25.45 | 25.45 | 1 |
| December 31, 2025 | 25.45 | 25.45 | 0 | 25.45 | 25.45 | 871 |
| December 30, 2025 | 25.41 | 25.46 | 0 | 25.46 | 25.41 | 626 |
| December 29, 2025 | 25.4 | 25.49 | 0 | 25.49 | 25.4 | 539 |
| December 26, 2025 | 25.48 | 25.47 | 0 | 25.48 | 25.47 | 705 |
| December 24, 2025 | 25.25 | 25.45 | 0 | 25.5 | 25.25 | 1 |
| December 23, 2025 | 25.25 | 25.45 | 0 | 25.5 | 25.25 | 2,898 |
| December 22, 2025 | 25.5 | 25.31 | 0 | 25.5 | 25.31 | 1,584 |
| December 19, 2025 | 25.38 | 25.31 | 0 | 25.38 | 25.31 | 501 |
| December 18, 2025 | 25.45 | 25.35 | 0 | 25.45 | 25.32 | 2,066 |
| December 17, 2025 | 25.4 | 25.39 | 0 | 25.5 | 25.39 | 1,847 |
| December 16, 2025 | 25.6 | 25.4 | 0 | 25.6 | 25.4 | 1,473 |