GasLog Partners LP (GLOP.PRB)
NYSE: GLOP.PRB · Real-Time Price · USD · Preferred Stock
25.97
+0.15 (0.57%)
At close: Jul 15, 2025
GasLog Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 25.66 | 25.93 | 25.66 | 25.93 | 25.93 | -0.17% | 1,817 |
| Jul 15, 2025 | 26.07 | 26.07 | 25.81 | 25.97 | 25.97 | 0.57% | 8,241 |
| Jul 14, 2025 | 25.84 | 25.84 | 25.82 | 25.82 | 25.82 | 0.14% | 1,815 |
| Jul 11, 2025 | 25.69 | 25.82 | 25.69 | 25.79 | 25.79 | 0.29% | 3,109 |
| Jul 10, 2025 | 25.74 | 25.79 | 25.65 | 25.71 | 25.71 | -0.27% | 6,653 |
| Jul 9, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.12% | 372 |
| Jul 8, 2025 | 25.78 | 25.78 | 25.72 | 25.75 | 25.75 | 0.04% | 1,415 |
| Jul 7, 2025 | 25.75 | 25.75 | 25.70 | 25.74 | 25.74 | -0.39% | 2,282 |
| Jul 3, 2025 | 25.75 | 25.84 | 25.75 | 25.84 | 25.84 | 0.54% | 1,643 |
| Jul 2, 2025 | 25.66 | 25.75 | 25.66 | 25.70 | 25.70 | 0.36% | 1,950 |
| Jul 1, 2025 | 25.60 | 25.84 | 25.60 | 25.61 | 25.61 | 0.04% | 5,208 |
| Jun 30, 2025 | 25.78 | 25.80 | 25.60 | 25.60 | 25.60 | -0.04% | 1,726 |
| Jun 27, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - | 243 |
| Jun 26, 2025 | 25.69 | 25.69 | 25.59 | 25.61 | 25.61 | -0.35% | 817 |
| Jun 25, 2025 | 25.60 | 25.70 | 25.56 | 25.70 | 25.70 | 0.39% | 1,003 |
| Jun 24, 2025 | 25.74 | 25.74 | 25.60 | 25.60 | 25.60 | -0.09% | 349 |
| Jun 23, 2025 | 25.56 | 25.62 | 25.56 | 25.62 | 25.62 | 0.36% | 660 |
| Jun 20, 2025 | 25.53 | 25.69 | 25.53 | 25.53 | 25.53 | -0.62% | 1,507 |
| Jun 18, 2025 | 25.60 | 25.69 | 25.53 | 25.69 | 25.69 | 0.31% | 1,641 |
| Jun 17, 2025 | 25.60 | 25.61 | 25.51 | 25.61 | 25.61 | 0.39% | 1,749 |
| Jun 16, 2025 | 25.50 | 25.51 | 25.50 | 25.51 | 25.51 | 0.08% | 735 |
| Jun 13, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.08% | 337 |
| Jun 12, 2025 | 25.70 | 25.70 | 25.47 | 25.47 | 25.47 | -0.89% | 4,423 |
| Jun 11, 2025 | 25.60 | 25.70 | 25.55 | 25.70 | 25.70 | 0.47% | 2,418 |
| Jun 10, 2025 | 25.69 | 25.69 | 25.54 | 25.58 | 25.58 | -0.70% | 728 |
| Jun 9, 2025 | 25.73 | 25.87 | 25.55 | 25.76 | 25.76 | -1.08% | 5,713 |
| Jun 6, 2025 | 25.99 | 26.14 | 25.92 | 26.04 | 25.38 | 0.58% | 6,961 |
| Jun 5, 2025 | 26.00 | 26.00 | 25.89 | 25.89 | 25.23 | 0.08% | 1,322 |
| Jun 4, 2025 | 25.99 | 25.99 | 25.81 | 25.87 | 25.21 | -0.17% | 1,195 |
| Jun 3, 2025 | 25.68 | 25.91 | 25.68 | 25.91 | 25.25 | 0.34% | 568 |
| Jun 2, 2025 | 25.65 | 25.82 | 25.65 | 25.82 | 25.17 | 0.68% | 4,514 |
| May 30, 2025 | 25.74 | 25.74 | 25.65 | 25.65 | 25.00 | -0.35% | 2,803 |
| May 29, 2025 | 25.75 | 25.95 | 25.74 | 25.74 | 25.08 | -1.09% | 1,844 |
| May 28, 2025 | 25.75 | 26.02 | 25.75 | 26.02 | 25.36 | 0.09% | 4,462 |
| May 27, 2025 | 25.90 | 26.00 | 25.90 | 26.00 | 25.34 | -0.73% | 1,831 |
| May 22, 2025 | 26.00 | 26.19 | 26.00 | 26.19 | 25.52 | -0.04% | 2,236 |
| May 21, 2025 | 26.13 | 26.20 | 25.81 | 26.20 | 25.53 | 0.48% | 11,729 |
| May 20, 2025 | 26.09 | 26.09 | 26.00 | 26.08 | 25.41 | 0.45% | 1,159 |
| May 19, 2025 | 25.98 | 25.98 | 25.95 | 25.96 | 25.30 | 0.39% | 1,636 |
| May 16, 2025 | 25.85 | 25.88 | 25.85 | 25.86 | 25.20 | -0.54% | 641 |
| May 15, 2025 | 26.00 | 26.00 | 25.96 | 26.00 | 25.34 | 0.48% | 2,400 |
| May 14, 2025 | 25.88 | 26.00 | 25.87 | 25.88 | 25.22 | 0.45% | 2,711 |
| May 13, 2025 | 25.95 | 25.95 | 25.63 | 25.76 | 25.11 | -0.53% | 1,911 |
| May 12, 2025 | 25.95 | 25.95 | 25.80 | 25.90 | 25.24 | 0.19% | 5,187 |
| May 9, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.19 | -0.32% | 719 |
| May 8, 2025 | 25.88 | 25.95 | 25.88 | 25.93 | 25.27 | 0.41% | 1,503 |
| May 7, 2025 | 25.78 | 25.83 | 25.78 | 25.83 | 25.17 | 0.11% | 423 |
| May 6, 2025 | 25.67 | 25.80 | 25.67 | 25.80 | 25.14 | 0.39% | 1,971 |
| May 5, 2025 | 25.60 | 25.90 | 25.60 | 25.70 | 25.05 | 0.74% | 2,337 |
| May 2, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 24.86 | 0.16% | 596 |