GLOP-A Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 25 2024 | 25.26 | 0.16 | 0.64% | 25.19 | 25.30 | 25.15 | 8,423 |
Jun 24 2024 | 25.10 | 0.06 | 0.24% | 25.05 | 25.18 | 25.00 | 11,904 |
Jun 21 2024 | 25.04 | -0.06 | -0.24% | 25.22 | 25.22 | 25.04 | 2,879 |
Jun 20 2024 | 25.10 | 0.02 | 0.08% | 25.08 | 25.17 | 25.00 | 3,025 |
Jun 18 2024 | 25.08 | -0.21 | -0.83% | 25.29 | 25.29 | 25.00 | 7,054 |
Jun 17 2024 | 25.29 | 0.39 | 1.57% | 24.90 | 25.43 | 24.90 | 1,466 |
Jun 14 2024 | 24.90 | -0.10 | -0.40% | 25.00 | 25.00 | 24.80 | 10,151 |
Jun 13 2024 | 25.00 | -0.15 | -0.60% | 25.23 | 25.23 | 25.00 | 3,577 |
Jun 12 2024 | 25.15 | -0.04 | -0.14% | 25.22 | 25.22 | 25.15 | 3,487 |
Jun 11 2024 | 25.19 | 0.01 | 0.02% | 25.19 | 25.22 | 25.18 | 7,352 |
Jun 10 2024 | 25.18 | -0.26 | -1.02% | 25.35 | 25.35 | 25.05 | 14,191 |
Jun 07 2024 | 25.44 | 0.04 | 0.16% | 25.40 | 25.50 | 25.40 | 5,627 |
Jun 06 2024 | 25.40 | 0.00 | 0.00% | 25.50 | 25.51 | 25.40 | 14,296 |
Jun 05 2024 | 25.40 | -0.05 | -0.20% | 25.45 | 25.48 | 25.31 | 30,925 |
Jun 04 2024 | 25.45 | 0.18 | 0.73% | 25.30 | 25.45 | 25.25 | 8,572 |
Jun 03 2024 | 25.27 | 0.09 | 0.34% | 25.22 | 25.29 | 25.20 | 4,988 |
May 31 2024 | 25.18 | -0.03 | -0.12% | 25.18 | 25.18 | 25.18 | 242 |
May 30 2024 | 25.21 | 0.06 | 0.24% | 25.29 | 25.29 | 25.19 | 2,650 |
May 29 2024 | 25.15 | -0.02 | -0.08% | 25.17 | 25.24 | 25.11 | 10,112 |
May 28 2024 | 25.17 | 0.01 | 0.04% | 25.16 | 25.17 | 25.15 | 1,926 |
May 24 2024 | 25.16 | -0.03 | -0.12% | 25.06 | 25.16 | 25.05 | 1,991 |
May 23 2024 | 25.19 | 0.05 | 0.20% | 24.98 | 25.20 | 24.98 | 6,136 |
May 22 2024 | 25.14 | 0.08 | 0.31% | 25.24 | 25.24 | 25.10 | 3,615 |
May 21 2024 | 25.06 | -0.06 | -0.23% | 25.25 | 25.25 | 24.90 | 6,635 |
May 20 2024 | 25.12 | 0.08 | 0.32% | 25.06 | 25.17 | 25.06 | 2,704 |
May 17 2024 | 25.04 | 0.02 | 0.08% | 25.04 | 25.05 | 25.00 | 3,019 |
May 16 2024 | 25.02 | 0.03 | 0.12% | 24.99 | 25.03 | 24.99 | 6,605 |
May 15 2024 | 24.99 | 0.00 | 0.00% | 24.99 | 25.01 | 24.99 | 2,368 |
May 14 2024 | 24.99 | 0.12 | 0.48% | 24.97 | 25.00 | 24.95 | 4,951 |
May 13 2024 | 24.87 | -0.15 | -0.60% | 25.01 | 25.01 | 24.87 | 3,955 |
May 10 2024 | 25.02 | 0.05 | 0.20% | 24.98 | 25.02 | 24.85 | 5,274 |
May 09 2024 | 24.97 | 0.14 | 0.56% | 24.92 | 24.97 | 24.92 | 5,282 |
May 08 2024 | 24.83 | 0.08 | 0.32% | 24.75 | 24.83 | 24.74 | 1,355 |
May 07 2024 | 24.75 | 0.01 | 0.04% | 24.75 | 24.75 | 24.74 | 1,765 |
May 06 2024 | 24.74 | 0.09 | 0.37% | 24.65 | 24.75 | 24.65 | 3,096 |
May 03 2024 | 24.65 | 0.05 | 0.20% | 24.65 | 24.65 | 24.58 | 1,006 |
May 02 2024 | 24.60 | 0.15 | 0.61% | 24.50 | 24.72 | 24.49 | 7,767 |
May 01 2024 | 24.45 | -0.05 | -0.20% | 24.43 | 24.74 | 24.41 | 8,858 |
Apr 30 2024 | 24.50 | -0.25 | -1.01% | 24.74 | 24.90 | 24.43 | 5,087 |
Apr 29 2024 | 24.75 | -0.10 | -0.40% | 24.85 | 24.85 | 24.68 | 15,572 |
Apr 26 2024 | 24.85 | 0.05 | 0.20% | 24.62 | 24.90 | 24.62 | 1,379 |
Apr 25 2024 | 24.80 | 0.00 | 0.00% | 24.80 | 24.80 | 24.61 | 3,683 |
Apr 24 2024 | 24.80 | -0.10 | -0.40% | 24.64 | 24.90 | 24.64 | 3,989 |
Apr 23 2024 | 24.90 | 0.10 | 0.40% | 24.80 | 24.90 | 24.69 | 11,257 |
Apr 22 2024 | 24.80 | 0.30 | 1.22% | 24.50 | 24.80 | 24.50 | 8,559 |
Apr 19 2024 | 24.50 | 0.25 | 1.03% | 24.43 | 24.50 | 24.33 | 2,741 |
Apr 18 2024 | 24.25 | -0.45 | -1.82% | 24.56 | 24.70 | 24.25 | 15,810 |
Apr 17 2024 | 24.70 | -0.05 | -0.20% | 24.80 | 24.80 | 24.69 | 9,212 |
Apr 16 2024 | 24.75 | -0.11 | -0.44% | 24.96 | 24.96 | 24.75 | 9,475 |
Apr 15 2024 | 24.86 | -0.04 | -0.16% | 24.89 | 24.95 | 24.82 | 3,528 |
Apr 12 2024 | 24.90 | -0.02 | -0.08% | 24.80 | 25.05 | 24.80 | 2,593 |
Apr 11 2024 | 24.92 | 0.04 | 0.16% | 24.75 | 24.98 | 24.63 | 11,622 |
Apr 10 2024 | 24.88 | -0.10 | -0.40% | 24.96 | 24.98 | 24.70 | 3,151 |
Apr 09 2024 | 24.98 | 0.24 | 0.97% | 24.75 | 25.00 | 24.75 | 1,725 |
Apr 08 2024 | 24.74 | -0.01 | -0.04% | 24.70 | 24.75 | 24.50 | 5,662 |
Apr 05 2024 | 24.75 | -0.15 | -0.60% | 25.14 | 25.14 | 24.75 | 14,114 |
Apr 04 2024 | 24.90 | -0.08 | -0.32% | 25.12 | 25.12 | 24.54 | 2,171 |
Apr 03 2024 | 24.98 | 0.03 | 0.12% | 24.95 | 25.14 | 24.95 | 3,827 |
Apr 02 2024 | 24.95 | 0.03 | 0.12% | 24.90 | 25.07 | 24.86 | 1,940 |
Apr 01 2024 | 24.92 | 0.17 | 0.69% | 24.86 | 24.92 | 24.86 | 2,496 |
Mar 28 2024 | 24.75 | -0.18 | -0.72% | 24.90 | 24.92 | 24.70 | 4,165 |