S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Gaslog Partners LP (GLOP-C)
Gaslog Partners LP (GLOP-C) Historical

GLOP-C Gaslog Partners LP

25.55

0.145 (0.57%)

May 31 2024 - Closed

Delayed by 15 minutes

GLOP-C Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	25.55	0.15	0.57%	25.45	25.55	25.45	663
May 30 2024	25.40	-0.04	-0.16%	25.44	25.60	25.35	3,769
May 29 2024	25.44	-0.03	-0.13%	25.50	25.50	25.44	1,583
May 28 2024	25.47	0.06	0.24%	25.47	25.47	25.47	150
May 24 2024	25.41	-0.12	-0.47%	25.63	25.63	25.30	3,118
May 23 2024	25.53	0.01	0.06%	25.52	25.53	25.52	800
May 22 2024	25.52	-0.07	-0.29%	25.52	25.59	25.52	955
May 21 2024	25.59	-0.04	-0.16%	25.62	25.62	25.59	388
May 20 2024	25.63	0.10	0.39%	25.53	25.63	25.53	931
May 17 2024	25.53	0.07	0.27%	25.48	25.53	25.48	860
May 16 2024	25.46	-0.02	-0.07%	25.48	25.48	25.30	2,470
May 15 2024	25.48	0.02	0.06%	25.48	25.48	25.48	1,026
May 14 2024	25.46	0.16	0.65%	25.43	25.48	25.26	9,955
May 13 2024	25.30	0.04	0.16%	25.26	25.44	25.26	1,694
May 10 2024	25.26	0.01	0.04%	25.25	25.27	25.25	1,053
May 09 2024	25.25	0.02	0.08%	25.29	25.29	25.23	3,409
May 08 2024	25.23	-0.02	-0.08%	25.23	25.37	25.23	3,519
May 07 2024	25.25	0.00	0.00%	25.23	25.34	25.23	3,168
May 06 2024	25.25	0.10	0.41%	25.08	25.44	25.06	5,901
May 03 2024	25.15	-0.28	-1.11%	25.41	25.42	25.06	1,320
May 02 2024	25.43	0.37	1.48%	25.43	25.43	25.25	446
May 01 2024	25.06	0.00	0.00%	25.06	25.06	25.06	7
Apr 30 2024	25.06	-0.10	-0.40%	25.05	25.22	25.01	7,016
Apr 29 2024	25.16	-0.05	-0.20%	25.05	25.26	25.05	3,510
Apr 26 2024	25.21	0.08	0.32%	25.15	25.21	25.10	5,395
Apr 25 2024	25.13	-0.17	-0.67%	25.22	25.22	25.03	521
Apr 24 2024	25.30	0.19	0.75%	25.03	25.46	24.78	3,790
Apr 23 2024	25.11	0.22	0.89%	25.20	25.30	25.01	2,018
Apr 22 2024	24.89	0.09	0.36%	24.80	24.91	24.70	3,717
Apr 19 2024	24.80	0.00	0.00%	25.00	25.10	24.80	2,103
Apr 18 2024	24.80	0.22	0.91%	24.74	24.82	24.71	3,001
Apr 17 2024	24.58	-0.52	-2.08%	25.10	25.10	24.58	11,436
Apr 16 2024	25.10	-0.13	-0.51%	25.14	25.14	25.08	2,792
Apr 15 2024	25.23	0.03	0.10%	25.11	25.42	25.11	2,638
Apr 12 2024	25.20	0.09	0.35%	25.39	25.39	25.20	201
Apr 11 2024	25.12	0.07	0.26%	25.30	25.40	25.02	4,437
Apr 10 2024	25.05	-0.02	-0.08%	25.06	25.09	25.02	4,391
Apr 09 2024	25.07	-0.09	-0.37%	25.39	25.39	25.07	2,188
Apr 08 2024	25.16	-0.09	-0.35%	25.09	25.20	25.09	2,633
Apr 05 2024	25.25	0.20	0.78%	25.02	25.25	25.02	4,151
Apr 04 2024	25.06	-0.15	-0.58%	25.05	25.11	25.01	3,036
Apr 03 2024	25.20	0.07	0.28%	25.20	25.20	25.15	185
Apr 02 2024	25.13	-0.07	-0.28%	25.10	25.16	25.04	1,579
Apr 01 2024	25.20	0.07	0.27%	25.22	25.22	25.01	1,015
Mar 28 2024	25.13	0.04	0.17%	25.01	25.23	25.01	1,091
Mar 27 2024	25.09	-0.18	-0.71%	25.09	25.09	25.09	812
Mar 26 2024	25.27	0.22	0.89%	25.30	25.30	25.06	3,524
Mar 25 2024	25.05	-0.09	-0.37%	25.11	25.12	25.00	11,238
Mar 22 2024	25.14	-0.06	-0.23%	25.11	25.20	25.11	1,207
Mar 21 2024	25.20	0.03	0.11%	25.08	25.29	25.08	4,594
Mar 20 2024	25.17	0.05	0.20%	25.13	25.17	25.13	1,120
Mar 19 2024	25.12	-0.10	-0.40%	25.13	25.24	25.12	3,616
Mar 18 2024	25.22	-0.09	-0.36%	25.28	25.28	25.22	2,578
Mar 15 2024	25.31	0.01	0.04%	25.30	25.33	25.30	3,358
Mar 14 2024	25.30	0.00	0.00%	25.30	25.30	25.30	264
Mar 13 2024	25.30	0.00	0.00%	25.39	25.39	25.30	6,457
Mar 12 2024	25.30	0.10	0.40%	25.02	25.30	25.02	3,383
Mar 11 2024	25.20	0.30	1.20%	24.91	25.21	24.91	6,881
Mar 08 2024	24.90	-0.02	-0.10%	24.92	24.92	24.90	1,365
Mar 07 2024	24.93	-0.33	-1.31%	24.96	25.07	24.90	22,259
Mar 06 2024	25.26	0.07	0.30%	25.17	25.28	25.17	5,434
Mar 05 2024	25.18	-0.01	-0.02%	25.18	25.18	25.17	4,322
Mar 04 2024	25.19	0.05	0.22%	25.15	25.19	25.05	7,136

Gaslog Partners

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions