GasLog Partners LP (GLOP.PRA)
NYSE: GLOP.PRA · Real-Time Price · USD · Preferred Stock
25.78
-0.11 (-0.42%)
At close: Jul 1, 2025
GasLog Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 16, 2025 | 25.36 | 25.53 | 25.20 | 25.20 | 24.68 | -0.28% | 7,900 |
| May 15, 2025 | 25.26 | 25.74 | 25.24 | 25.27 | 24.75 | 0.04% | 4,051 |
| May 14, 2025 | 25.18 | 25.75 | 25.18 | 25.26 | 24.74 | 0.32% | 32,458 |
| May 13, 2025 | 25.19 | 25.25 | 25.16 | 25.18 | 24.66 | 0.14% | 5,110 |
| May 12, 2025 | 25.13 | 25.25 | 25.13 | 25.15 | 24.62 | 0.06% | 7,480 |
| May 9, 2025 | 25.15 | 25.22 | 25.11 | 25.13 | 24.61 | - | 5,090 |
| May 8, 2025 | 25.03 | 25.18 | 25.03 | 25.13 | 24.61 | -0.19% | 9,589 |
| May 7, 2025 | 25.09 | 25.18 | 25.09 | 25.18 | 24.66 | 0.35% | 1,999 |
| May 6, 2025 | 25.04 | 25.20 | 25.04 | 25.09 | 24.57 | 0.20% | 2,281 |
| May 5, 2025 | 25.02 | 25.04 | 25.01 | 25.04 | 24.52 | -0.28% | 2,273 |
| May 2, 2025 | 25.11 | 25.16 | 25.10 | 25.11 | 24.59 | 0.44% | 2,047 |
| May 1, 2025 | 25.19 | 25.23 | 25.00 | 25.00 | 24.48 | -0.79% | 962 |
| Apr 30, 2025 | 25.00 | 25.20 | 24.95 | 25.20 | 24.68 | 0.36% | 4,845 |
| Apr 29, 2025 | 25.01 | 25.49 | 25.01 | 25.11 | 24.59 | -0.16% | 4,642 |
| Apr 28, 2025 | 25.34 | 25.44 | 25.05 | 25.15 | 24.63 | -0.75% | 19,990 |
| Apr 25, 2025 | 24.99 | 25.34 | 24.96 | 25.34 | 24.82 | 1.20% | 4,203 |
| Apr 24, 2025 | 25.02 | 25.15 | 25.02 | 25.04 | 24.52 | - | 2,087 |
| Apr 23, 2025 | 25.08 | 25.10 | 25.03 | 25.04 | 24.52 | -0.08% | 4,267 |
| Apr 22, 2025 | 25.15 | 25.15 | 25.00 | 25.06 | 24.54 | -0.08% | 5,090 |
| Apr 21, 2025 | 25.00 | 25.21 | 25.00 | 25.08 | 24.56 | -0.08% | 5,005 |