NYSE - Nasdaq Real Time Price USD

GasLog Partners LP (GLOP-PC)

25.89
-0.15
(-0.58%)
At close: May 16 at 2:26:02 PM EDT
25.89
0.00
(0.00%)
After hours: May 16 at 4:05:18 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202525.8725.8925.8725.8925.891,832
May 15, 202525.9526.0425.9526.0426.041,625
May 14, 202525.7825.7825.7525.7525.75313
May 13, 202525.6225.8225.6225.6225.624,289
May 12, 202525.7426.0125.3925.8625.861,452
May 9, 202525.4425.9825.4425.7425.741,627
May 8, 202525.6826.0025.6825.9825.982,454
May 7, 202525.5125.8225.5125.8225.824,783
May 6, 202525.5025.7025.4225.6225.627,212
May 5, 202525.5025.5025.5025.5025.501,288
May 2, 202525.6925.7625.4825.7625.762,346
May 1, 202525.2525.7025.2525.5625.5611,374
Apr 30, 202525.5525.8125.5525.7225.723,114
Apr 29, 202525.2425.5025.2425.4225.425,222
Apr 28, 202525.4925.4925.4925.4925.49372
Apr 25, 202525.3525.3525.3425.3525.352,792
Apr 24, 202525.5025.5125.4125.4125.41938
Apr 23, 202525.4625.5025.2425.2425.242,411
Apr 22, 202525.1825.4625.1025.4625.463,661
Apr 21, 202525.3025.3025.2525.2525.252,309
Apr 17, 202525.3825.4825.3825.4325.43570
Apr 16, 202525.0825.3125.0825.2925.29651
Apr 15, 202525.0325.0325.0325.0325.03887
Apr 14, 202524.7025.0524.7024.9724.977,026
Apr 11, 202524.5324.5724.0524.2824.282,759
Apr 10, 202524.6024.6024.4424.4424.445,346
Apr 9, 202524.5024.7024.1824.6724.6711,764
Apr 8, 202524.5624.8524.4524.7024.706,430
Apr 7, 202524.8724.8723.9724.3024.3014,471
Apr 4, 202525.6025.8724.7925.0125.0137,017
Apr 3, 202525.6325.8125.5725.6025.6010,103
Apr 2, 202525.8225.8225.5525.6325.63602
Apr 1, 202525.8025.8225.7825.7825.782,830
Mar 31, 202525.7025.8325.6225.8025.808,342
Mar 28, 202525.7025.7325.7025.7325.736,238
Mar 27, 202525.6025.7325.5025.7025.705,779
Mar 26, 202525.2525.5525.2525.4125.413,014
Mar 25, 202525.7825.8025.6825.6825.68986
Mar 24, 202525.8625.8625.8025.8025.80382
Mar 21, 202525.6325.6325.6325.6325.63384
Mar 19, 202525.9025.9025.5725.6225.6212,147
Mar 18, 202525.5125.5125.5025.5025.50909
Mar 14, 202525.6925.6925.2625.2825.285,736
Mar 13, 202525.7025.7025.4025.5925.591,950
Mar 12, 202525.7025.8325.7025.7025.705,371
Mar 11, 202525.6025.6525.6025.6025.606,586
Mar 10, 2025 0.620458 Dividend
Mar 10, 202525.4325.7625.4325.5025.503,524
Mar 7, 202526.1626.1625.9726.0425.422,502
Mar 6, 202525.9726.0525.9526.0525.434,030
Mar 5, 202525.9225.9725.9025.9525.334,283
Mar 4, 202525.7925.9225.7925.8925.271,129
Mar 3, 202525.9525.9525.8625.9225.30997
Feb 28, 202525.9225.9225.9225.9225.30465
Feb 27, 202525.9025.9425.8025.8525.2429,274
Feb 26, 202525.6725.8725.6725.8525.233,603
Feb 25, 202525.9025.9025.7025.7725.1617,217
Feb 24, 202525.5125.7825.5125.7825.172,646
Feb 21, 202525.5725.7825.5725.6625.054,117
Feb 20, 202525.5125.8225.5125.7325.1220,368
Feb 19, 202525.5025.7225.5025.7225.118,995
Feb 18, 202525.5525.6625.5225.6625.054,666
Feb 14, 202525.4525.5925.4525.5924.9826,557
Feb 13, 202525.3625.5025.3625.4524.846,484
Feb 12, 202525.2725.7325.2725.5024.892,161
Feb 11, 202525.2825.5025.2825.5024.89485
Feb 10, 202525.4425.4425.4125.4124.802,045
Feb 7, 202525.7525.7525.7525.7525.14422
Feb 6, 202525.7525.7525.5725.5724.96760
Feb 5, 202525.6525.7625.6525.7625.15868
Feb 4, 202525.3925.6625.3925.6525.04587
Feb 3, 202525.6725.6725.6725.6725.06302
Jan 31, 202525.4525.7025.4525.7025.094,398
Jan 30, 202525.5425.5425.5125.5124.90517
Jan 28, 202525.3725.5225.3725.5224.912,237
Jan 27, 202525.6025.6025.6025.6024.99209
Jan 24, 202525.4025.4825.4025.4824.871,659
Jan 23, 202525.4025.4925.4025.4924.88326
Jan 22, 202525.4025.4525.4025.4124.80733
Jan 21, 202525.3125.4025.3125.4024.791,418
Jan 17, 202525.3025.5125.3025.4024.801,132
Jan 16, 202525.5625.5625.5625.5624.95175
Jan 15, 202525.5025.5025.2225.2224.62759
Jan 14, 202525.4825.4825.4025.4824.871,901
Jan 13, 202525.4825.5425.4825.5424.931,677
Jan 10, 202525.4025.5025.4025.5024.89953
Jan 8, 202525.6025.6025.3025.3024.701,052
Jan 7, 202525.4125.5125.4125.5024.892,970
Jan 6, 202525.5025.5325.2625.2624.6614,648
Jan 3, 202525.2925.4125.2925.4124.8013,623
Jan 2, 202525.3025.3825.1525.2524.656,840
Dec 31, 202425.3725.4125.3625.3624.762,299
Dec 30, 202425.3025.4025.3025.3524.755,477
Dec 27, 202425.1825.2025.1425.2024.604,367
Dec 26, 202425.1625.2525.0025.0624.4616,023
Dec 24, 202425.3225.3224.6025.0624.4621,863
Dec 23, 202425.3025.4125.3025.3124.712,762
Dec 20, 202425.3825.3825.3025.3024.701,390
Dec 19, 202425.2225.4425.2225.3924.781,095
Dec 18, 202425.1625.3525.1425.3424.742,472
Dec 17, 202425.2025.2025.1625.1624.562,830
Dec 16, 202425.1425.2825.1425.1924.59915
Dec 13, 202425.2825.3025.1525.1624.562,743
Dec 12, 202425.3425.3425.1325.1424.54860
Dec 11, 202425.2325.4225.1425.3024.7019,332
Dec 10, 202425.2225.3025.0625.0624.465,649
Dec 9, 2024 0.664792 Dividend
Dec 9, 202425.2325.3425.2325.3024.707,292
Dec 6, 202425.8025.9125.8025.9024.632,093
Dec 5, 202425.6925.8325.6925.8024.545,781
Dec 3, 202425.8025.8025.6725.7224.474,913
Dec 2, 202425.6525.8825.6525.8824.613,862
Nov 27, 202425.8425.8525.7025.7024.442,633
Nov 26, 202425.7025.7925.7025.7924.537,025
Nov 25, 202425.5025.7225.5025.6024.354,137
Nov 22, 202425.5525.5925.4025.5024.254,810
Nov 21, 202425.5025.5025.4025.4524.2113,858
Nov 20, 202425.4826.5025.3226.5025.204,653
Nov 19, 202425.4425.4425.3025.3724.132,867
Nov 18, 202425.4325.4325.3025.3524.1123,112
Nov 15, 202425.2925.3825.2825.2924.0532,035
Nov 14, 202425.3025.3025.2825.2824.042,434
Nov 13, 202425.3525.3525.2925.3024.062,177
Nov 12, 202425.4125.4125.3025.3424.106,184
Nov 11, 202425.4025.4525.3925.4124.171,603
Nov 8, 202425.3925.3925.3725.3824.142,419
Nov 7, 202425.4025.4325.3725.3724.132,197
Nov 6, 202425.4625.4625.3125.3424.102,968
Nov 5, 202425.3625.3625.2325.2524.022,021
Nov 4, 202425.2125.2125.1125.2023.975,851
Nov 1, 202425.1725.2825.1725.2524.013,383
Oct 31, 202425.2225.3025.2225.2324.004,901
Oct 30, 202425.1825.2825.1825.2624.032,579
Oct 29, 202425.2725.3025.2225.2524.024,358
Oct 28, 202425.2625.5825.2625.2824.044,426
Oct 25, 202425.3025.5825.2025.2824.0417,526
Oct 24, 202425.3725.4025.3025.3024.0611,152
Oct 23, 202425.4025.4825.3625.3624.122,023
Oct 21, 202425.5925.6025.4625.4624.226,826
Oct 18, 202425.4225.4525.4225.4524.211,882
Oct 17, 202425.4225.4225.4125.4124.171,332
Oct 16, 202425.3525.4225.3525.3624.125,437
Oct 15, 202425.3425.3525.3125.3124.072,077
Oct 14, 202425.2525.3625.2525.3624.121,587
Oct 11, 202425.3625.3625.2725.2824.04906
Oct 10, 202425.2725.2725.2725.2724.03182
Oct 9, 202425.1825.3625.1625.2724.046,543
Oct 8, 202425.3625.3625.0725.1723.946,903
Oct 7, 202425.3625.3725.3525.3724.13756
Oct 4, 202425.3725.3725.3725.3724.132,034
Oct 3, 202425.3525.4025.3525.3824.144,160
Oct 2, 202425.4625.4625.3525.4524.212,178
Oct 1, 202425.3325.3325.3325.3324.09794
Sep 30, 202425.3525.3525.2825.3424.102,410
Sep 26, 202425.4025.4025.3525.3524.112,164
Sep 25, 202425.3625.4225.3525.4124.175,320
Sep 24, 202425.3525.3825.3525.3824.141,165
Sep 23, 202425.4225.4225.3025.3724.133,598
Sep 20, 202425.3925.4925.3925.4624.223,398
Sep 19, 202425.4225.4325.1725.3724.135,007
Sep 18, 202425.3125.4125.3125.4124.161,069
Sep 17, 202425.3625.9025.2225.3524.127,749
Sep 16, 202425.1725.2225.1725.2223.99395
Sep 13, 202425.1525.1525.1525.1523.92169
Sep 12, 202425.1225.1225.1225.1223.891,015
Sep 11, 202425.1925.2225.1025.1223.892,731
Sep 10, 202425.1525.1925.1025.1023.873,838
Sep 9, 2024 0.697835 Dividend
Sep 9, 202425.2025.2025.1025.1123.883,806
Sep 6, 202425.6325.7225.6025.7023.783,052
Sep 5, 202425.6025.6025.6025.6023.69105
Sep 4, 202425.7125.9625.5825.5823.674,592
Sep 3, 202425.7225.8425.5525.5523.642,209
Aug 30, 202425.5025.7125.5025.7123.794,917
Aug 29, 202425.6525.6525.4525.5923.684,771
Aug 28, 202425.3625.4725.2725.4723.5719,795
Aug 27, 202425.5525.5525.4525.5223.626,431
Aug 26, 202425.6025.6025.4725.6023.698,389
Aug 23, 202425.6025.6025.6025.6023.69226
Aug 22, 202425.6425.6925.5525.5523.642,913
Aug 21, 202425.6025.7425.6025.7423.821,680
Aug 20, 202425.5925.6525.5925.6523.731,798
Aug 19, 202425.6625.6625.6025.6023.69407
Aug 16, 202425.3025.5225.3025.5223.614,344
Aug 15, 202425.4025.4425.2925.3923.503,958
Aug 14, 202425.2925.3525.2625.3523.463,548
Aug 13, 202425.2325.2825.2325.2823.391,668
Aug 12, 202425.1825.2525.1825.2523.36644
Aug 9, 202425.2525.2725.2425.2423.351,058
Aug 8, 202425.2925.2925.1725.1823.301,953
Aug 7, 202425.2025.2325.2025.2023.321,069
Aug 6, 202425.2525.2525.2025.2323.352,446
Aug 5, 202425.2525.3025.1025.1023.2211,612
Aug 2, 202425.2725.2825.2625.2823.391,452
Aug 1, 202425.2825.2825.2825.2823.392,157
Jul 31, 202425.2825.2825.2825.2823.392,444
Jul 30, 202425.2925.2925.2725.2823.397,014
Jul 29, 202425.3525.3525.2925.2923.401,025
Jul 26, 202425.2525.3025.2225.3023.412,432
Jul 25, 202425.2625.2925.2625.2923.40270
Jul 24, 202425.2825.2825.2525.2523.361,765
Jul 23, 202425.2725.3025.2725.2723.384,524
Jul 22, 202425.3925.4025.3025.4023.501,736
Jul 19, 202425.3225.3225.2525.2523.361,385
Jul 18, 202425.3225.3525.2525.3223.4310,663
Jul 17, 202425.3225.3225.2925.2923.405,871
Jul 16, 202425.3025.3425.2725.2823.3911,232
Jul 15, 202425.3125.3125.2725.2723.388,907
Jul 12, 202425.3025.3025.2725.2723.384,301
Jul 10, 202425.2825.3025.2825.3023.413,259
Jul 9, 202425.3125.3225.3025.3023.413,527
Jul 8, 202425.3225.3325.2925.3023.419,099
Jul 5, 202425.4325.4325.3025.3623.472,639
Jul 3, 202425.4325.4325.4125.4323.531,129
Jul 2, 202425.3825.3825.3325.3323.441,829
Jul 1, 202425.3025.4325.3025.4323.531,345
Jun 28, 202425.2025.3025.2025.3023.411,073
Jun 27, 202425.3125.4525.3125.3523.462,491
Jun 26, 202425.2025.5025.1825.3123.428,341
Jun 25, 202425.3125.3125.3025.3123.421,072
Jun 24, 202425.4525.4525.3225.3323.444,143
Jun 21, 202425.3325.3325.3325.3323.432,852
Jun 20, 202425.3125.4025.2725.3423.45964
Jun 18, 202425.5025.5025.1825.1923.313,872
Jun 17, 202425.4325.4325.4325.4323.53381
Jun 14, 202425.4425.4425.3225.3423.45637
Jun 13, 202425.3225.3225.3225.3223.431,185
Jun 12, 202425.4425.4425.3025.3023.412,790
Jun 11, 202425.2525.4425.1425.3023.416,115
Jun 10, 2024 0.69691 Dividend
Jun 10, 202425.7625.7625.0725.4623.5611,199
Jun 7, 202425.7025.8925.7025.8923.312,933
Jun 6, 202425.6425.8625.6425.7723.201,333
Jun 5, 202425.7825.8525.6025.6323.088,397
Jun 4, 202425.7825.7825.7025.7023.142,018
Jun 3, 202425.6325.7725.6325.7523.183,110
May 31, 202425.4525.5525.4525.5523.00663
May 30, 202425.4425.6025.3525.4022.873,769
May 29, 202425.5025.5025.4425.4422.911,583
May 28, 202425.4425.4725.4425.4722.93850
May 24, 202425.6325.6325.3025.4122.883,118
May 23, 202425.5225.5325.5225.5322.99800
May 22, 202425.5225.5225.5225.5222.97955
May 21, 202425.6225.6225.5925.5923.04388
May 20, 202425.5325.6325.5325.6323.08931

Related Tickers

DLNG-PB Dynagas LNG Partners LP
25.67
+0.18%
 
SEAL-PA Seapeak LLC
25.47
+0.43%
 
DGL.BE Dynagas LNG Partners LP
3.1800
0.00%
 
TEN-PF Tsakos Energy Navigation Limited
26.20
-0.41%
 
SEAL-PB Seapeak LLC
25.41
-0.70%
 
DLNG-PA Dynagas LNG Partners LP
25.47
-0.48%
 
NGL-PC NGL Energy Partners LP
20.50
+1.49%
 
NGL-PB NGL Energy Partners LP
19.99
-0.05%
 
NVGS Navigator Holdings Ltd.
14.05
+0.36%
 
PAGP Plains GP Holdings, L.P.
18.41
-0.16%