GasLog Partners LP (GLOP.PRC)
NYSE: GLOP.PRC · Real-Time Price · USD · Preferred Stock
26.06
-0.04 (-0.16%)
At close: Aug 22, 2025
GasLog Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.16% | 143 |
| Aug 21, 2025 | 26.13 | 26.14 | 26.06 | 26.10 | 26.10 | 0.04% | 3,140 |
| Aug 20, 2025 | 26.09 | 26.09 | 26.02 | 26.09 | 26.09 | -0.61% | 1,602 |
| Aug 19, 2025 | 26.09 | 26.25 | 26.09 | 26.25 | 26.25 | 0.76% | 396 |
| Aug 18, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.31% | 702 |
| Aug 15, 2025 | 26.41 | 26.44 | 26.40 | 26.40 | 26.40 | 0.35% | 2,413 |
| Aug 14, 2025 | 26.27 | 26.31 | 26.27 | 26.31 | 26.31 | 1.15% | 556 |
| Aug 13, 2025 | 26.09 | 26.09 | 26.01 | 26.01 | 26.01 | -0.83% | 2,476 |
| Aug 12, 2025 | 26.22 | 26.25 | 26.22 | 26.23 | 26.23 | -0.10% | 852 |
| Aug 11, 2025 | 26.22 | 26.26 | 26.22 | 26.25 | 26.25 | 0.13% | 633 |
| Aug 8, 2025 | 26.04 | 26.31 | 26.00 | 26.22 | 26.22 | 0.34% | 4,269 |
| Aug 6, 2025 | 26.00 | 26.23 | 26.00 | 26.13 | 26.13 | 0.93% | 16,955 |
| Aug 5, 2025 | 25.89 | 26.20 | 25.89 | 25.89 | 25.89 | -0.69% | 2,528 |
| Aug 4, 2025 | 25.96 | 26.11 | 25.96 | 26.07 | 26.07 | 1.12% | 1,404 |
| Aug 1, 2025 | 25.85 | 25.98 | 25.75 | 25.78 | 25.78 | 0.51% | 4,914 |
| Jul 31, 2025 | 25.90 | 25.90 | 25.65 | 25.65 | 25.65 | -0.39% | 6,405 |
| Jul 30, 2025 | 26.00 | 26.00 | 25.75 | 25.75 | 25.75 | -0.92% | 3,023 |
| Jul 29, 2025 | 26.00 | 26.00 | 25.98 | 25.99 | 25.99 | -0.80% | 690 |
| Jul 28, 2025 | 26.18 | 26.20 | 26.05 | 26.20 | 26.20 | 0.96% | 3,154 |
| Jul 24, 2025 | 25.83 | 25.95 | 25.83 | 25.95 | 25.95 | -0.45% | 442 |
| Jul 22, 2025 | 26.04 | 26.07 | 26.00 | 26.07 | 26.07 | 0.07% | 2,161 |
| Jul 21, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.23% | 120 |
| Jul 18, 2025 | 26.01 | 26.02 | 25.99 | 25.99 | 25.99 | -0.44% | 1,204 |
| Jul 17, 2025 | 26.00 | 26.10 | 26.00 | 26.10 | 26.10 | 0.40% | 1,232 |
| Jul 16, 2025 | 26.25 | 26.25 | 25.90 | 26.00 | 26.00 | 1.06% | 2,460 |
| Jul 15, 2025 | 26.15 | 26.20 | 25.73 | 25.73 | 25.73 | -1.58% | 1,371 |
| Jul 14, 2025 | 26.09 | 26.30 | 26.00 | 26.14 | 26.14 | 1.06% | 1,395 |
| Jul 11, 2025 | 26.10 | 26.30 | 25.87 | 25.87 | 25.87 | -0.33% | 2,194 |
| Jul 10, 2025 | 25.55 | 26.15 | 25.55 | 25.95 | 25.95 | 0.97% | 6,485 |
| Jul 9, 2025 | 25.97 | 25.97 | 25.56 | 25.70 | 25.70 | -0.58% | 3,318 |
| Jul 8, 2025 | 25.72 | 25.85 | 25.72 | 25.85 | 25.85 | -1.00% | 1,099 |
| Jul 7, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 1.60% | 200 |
| Jul 3, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.08% | 765 |
| Jul 2, 2025 | 25.50 | 25.83 | 25.50 | 25.72 | 25.72 | 0.68% | 1,269 |
| Jul 1, 2025 | 25.75 | 25.75 | 25.55 | 25.55 | 25.55 | -1.36% | 1,321 |
| Jun 30, 2025 | 25.95 | 25.95 | 25.80 | 25.90 | 25.90 | 0.31% | 3,371 |
| Jun 27, 2025 | 25.89 | 25.89 | 25.82 | 25.82 | 25.82 | -0.04% | 873 |
| Jun 26, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - | 341 |
| Jun 25, 2025 | 25.85 | 25.85 | 25.83 | 25.83 | 25.83 | 0.47% | 636 |
| Jun 24, 2025 | 25.60 | 25.71 | 25.59 | 25.71 | 25.71 | -0.35% | 1,661 |
| Jun 23, 2025 | 25.90 | 25.90 | 25.51 | 25.80 | 25.80 | - | 1,232 |
| Jun 20, 2025 | 26.10 | 26.20 | 25.80 | 25.80 | 25.80 | -0.61% | 4,340 |
| Jun 18, 2025 | 25.93 | 26.08 | 25.93 | 25.96 | 25.96 | 0.50% | 3,875 |
| Jun 17, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.35% | 239 |
| Jun 16, 2025 | 25.64 | 25.75 | 25.53 | 25.74 | 25.74 | 0.08% | 1,613 |
| Jun 13, 2025 | 25.80 | 25.80 | 25.72 | 25.72 | 25.72 | 0.37% | 910 |
| Jun 12, 2025 | 25.51 | 25.63 | 25.51 | 25.63 | 25.63 | 0.33% | 1,490 |
| Jun 11, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - | 203 |
| Jun 10, 2025 | 25.45 | 25.55 | 25.45 | 25.54 | 25.54 | -0.55% | 3,585 |
| Jun 9, 2025 | 25.71 | 25.71 | 25.41 | 25.68 | 25.68 | -1.91% | 2,192 |