GasLog Partners LP (GLOP.PRA)
NYSE: GLOP.PRA · Real-Time Price · USD · Preferred Stock
25.76
-0.14 (-0.54%)
At close: Jul 31, 2025
G1 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.90 | 25.90 | 25.85 | 25.90 | 25.90 | 0.54% | 1,852 |
| Jul 31, 2025 | 25.88 | 25.88 | 25.76 | 25.76 | 25.76 | -0.54% | 2,282 |
| Jul 30, 2025 | 25.70 | 25.90 | 25.70 | 25.90 | 25.90 | -0.04% | 2,929 |
| Jul 29, 2025 | 25.80 | 25.91 | 25.80 | 25.91 | 25.91 | -0.15% | 1,292 |
| Jul 28, 2025 | 25.63 | 25.95 | 25.63 | 25.95 | 25.95 | 0.19% | 1,345 |
| Jul 25, 2025 | 25.90 | 26.08 | 25.81 | 25.90 | 25.90 | -0.92% | 4,927 |
| Jul 24, 2025 | 25.95 | 26.14 | 25.81 | 26.14 | 26.14 | 1.30% | 3,904 |
| Jul 23, 2025 | 26.00 | 26.00 | 25.81 | 25.81 | 25.81 | -0.60% | 391 |
| Jul 22, 2025 | 25.94 | 25.96 | 25.72 | 25.96 | 25.96 | -0.15% | 1,788 |
| Jul 21, 2025 | 25.94 | 26.00 | 25.80 | 26.00 | 26.00 | 0.39% | 1,931 |
| Jul 18, 2025 | 25.91 | 25.94 | 25.79 | 25.90 | 25.90 | - | 1,838 |
| Jul 17, 2025 | 26.00 | 26.01 | 25.85 | 25.90 | 25.90 | -0.08% | 4,377 |
| Jul 16, 2025 | 25.80 | 26.00 | 25.69 | 25.92 | 25.92 | 0.39% | 8,079 |
| Jul 15, 2025 | 25.90 | 26.00 | 25.82 | 25.82 | 25.82 | -0.31% | 2,202 |
| Jul 14, 2025 | 25.87 | 25.90 | 25.87 | 25.90 | 25.90 | 0.04% | 2,204 |
| Jul 11, 2025 | 25.71 | 26.08 | 25.71 | 25.89 | 25.89 | -0.04% | 4,639 |
| Jul 9, 2025 | 25.74 | 25.90 | 25.74 | 25.90 | 25.90 | 0.66% | 5,208 |
| Jul 8, 2025 | 25.94 | 25.95 | 25.73 | 25.73 | 25.73 | -0.46% | 12,430 |
| Jul 7, 2025 | 25.85 | 25.99 | 25.85 | 25.85 | 25.85 | 0.23% | 6,279 |
| Jul 3, 2025 | 25.92 | 26.04 | 25.78 | 25.79 | 25.79 | 0.04% | 7,968 |
| Jul 1, 2025 | 25.89 | 25.91 | 25.68 | 25.78 | 25.78 | -0.42% | 8,264 |
| Jun 30, 2025 | 25.44 | 25.89 | 25.25 | 25.89 | 25.89 | 2.37% | 21,531 |
| Jun 27, 2025 | 25.50 | 25.69 | 25.27 | 25.29 | 25.29 | -1.82% | 7,869 |
| Jun 26, 2025 | 25.50 | 25.76 | 25.50 | 25.76 | 25.76 | 0.47% | 3,003 |
| Jun 25, 2025 | 25.64 | 25.64 | 25.50 | 25.64 | 25.64 | -0.07% | 3,968 |
| Jun 24, 2025 | 25.50 | 25.70 | 25.50 | 25.66 | 25.66 | -0.32% | 2,428 |
| Jun 23, 2025 | 25.50 | 25.74 | 25.36 | 25.74 | 25.74 | 0.08% | 916 |
| Jun 20, 2025 | 25.79 | 25.79 | 25.60 | 25.72 | 25.72 | 0.94% | 7,822 |
| Jun 18, 2025 | 25.07 | 25.48 | 25.07 | 25.48 | 25.48 | 0.38% | 5,116 |
| Jun 17, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.33% | 1,122 |
| Jun 16, 2025 | 25.30 | 25.45 | 25.25 | 25.30 | 25.30 | -0.18% | 2,854 |
| Jun 13, 2025 | 25.41 | 25.54 | 25.35 | 25.35 | 25.35 | 0.38% | 2,433 |
| Jun 12, 2025 | 25.42 | 25.61 | 25.25 | 25.25 | 25.25 | -0.86% | 13,595 |
| Jun 11, 2025 | 25.50 | 25.69 | 25.47 | 25.47 | 25.47 | -0.08% | 2,688 |
| Jun 10, 2025 | 25.58 | 25.58 | 25.45 | 25.49 | 25.49 | -0.43% | 1,990 |
| Jun 9, 2025 | 25.91 | 26.05 | 25.41 | 25.60 | 25.60 | -1.54% | 17,312 |
| Jun 6, 2025 | 25.91 | 26.10 | 25.91 | 26.00 | 25.46 | 0.35% | 6,038 |
| Jun 5, 2025 | 25.56 | 25.91 | 25.56 | 25.91 | 25.37 | 0.66% | 4,097 |
| Jun 4, 2025 | 25.69 | 25.74 | 25.65 | 25.74 | 25.21 | 0.55% | 1,754 |
| Jun 3, 2025 | 25.47 | 25.62 | 25.30 | 25.60 | 25.07 | 1.19% | 2,723 |
| Jun 2, 2025 | 25.21 | 25.32 | 25.21 | 25.30 | 24.78 | 0.36% | 8,021 |
| May 30, 2025 | 25.21 | 25.23 | 25.05 | 25.21 | 24.69 | -0.12% | 14,816 |
| May 29, 2025 | 25.27 | 25.45 | 25.20 | 25.24 | 24.72 | 0.08% | 6,115 |
| May 28, 2025 | 25.45 | 25.69 | 25.22 | 25.22 | 24.70 | - | 1,394 |
| May 27, 2025 | 25.37 | 25.63 | 25.16 | 25.22 | 24.70 | -0.59% | 14,691 |
| May 23, 2025 | 25.20 | 25.44 | 25.19 | 25.37 | 24.84 | 0.67% | 4,627 |
| May 22, 2025 | 25.20 | 25.28 | 25.18 | 25.20 | 24.68 | -0.38% | 4,646 |
| May 21, 2025 | 25.30 | 25.31 | 25.28 | 25.30 | 24.77 | -0.21% | 6,062 |
| May 20, 2025 | 25.20 | 25.35 | 25.20 | 25.35 | 24.82 | 0.19% | 1,297 |
| May 19, 2025 | 25.27 | 25.52 | 25.26 | 25.30 | 24.78 | 0.40% | 4,404 |