GasLog Partners LP (GLOP.PRC)
NYSE: GLOP.PRC · Real-Time Price · USD · Preferred Stock
25.85
-0.26 (-1.00%)
At close: Jul 8, 2025
GasLog Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 6, 2025 | 26.21 | 26.21 | 26.18 | 26.18 | 25.55 | 0.37% | 456 |
| Jun 5, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 25.46 | -0.48% | 126 |
| Jun 4, 2025 | 25.94 | 26.21 | 25.94 | 26.21 | 25.58 | 0.89% | 642 |
| Jun 3, 2025 | 26.17 | 26.18 | 25.98 | 25.98 | 25.35 | -0.01% | 1,098 |
| Jun 2, 2025 | 25.90 | 25.98 | 25.90 | 25.98 | 25.36 | 0.30% | 3,020 |
| May 30, 2025 | 25.92 | 25.92 | 25.91 | 25.91 | 25.28 | 0.04% | 950 |
| May 29, 2025 | 25.79 | 25.90 | 25.79 | 25.90 | 25.27 | 0.45% | 734 |
| May 27, 2025 | 25.75 | 26.03 | 25.75 | 25.78 | 25.16 | 0.30% | 2,585 |
| May 22, 2025 | 26.00 | 26.05 | 25.70 | 25.70 | 25.08 | -1.15% | 2,055 |
| May 21, 2025 | 26.19 | 26.19 | 26.00 | 26.00 | 25.37 | -0.38% | 1,145 |
| May 20, 2025 | 26.00 | 26.10 | 26.00 | 26.10 | 25.47 | 0.38% | 1,117 |
| May 19, 2025 | 25.95 | 26.00 | 25.92 | 26.00 | 25.37 | 0.42% | 1,536 |
| May 16, 2025 | 25.87 | 25.89 | 25.87 | 25.89 | 25.27 | -0.58% | 1,832 |
| May 15, 2025 | 25.95 | 26.04 | 25.95 | 26.04 | 25.41 | 1.13% | 1,625 |
| May 14, 2025 | 25.78 | 25.78 | 25.75 | 25.75 | 25.13 | 0.51% | 313 |
| May 13, 2025 | 25.62 | 25.82 | 25.62 | 25.62 | 25.00 | -0.92% | 4,289 |
| May 12, 2025 | 25.74 | 26.01 | 25.39 | 25.86 | 25.24 | 0.45% | 1,452 |
| May 9, 2025 | 25.44 | 25.98 | 25.44 | 25.74 | 25.12 | -0.91% | 1,627 |
| May 8, 2025 | 25.68 | 26.00 | 25.68 | 25.98 | 25.35 | 0.62% | 2,454 |
| May 7, 2025 | 25.51 | 25.82 | 25.51 | 25.82 | 25.20 | 0.78% | 4,783 |
| May 6, 2025 | 25.50 | 25.70 | 25.42 | 25.62 | 25.00 | 0.47% | 7,212 |
| May 5, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 24.89 | -1.03% | 1,288 |
| May 2, 2025 | 25.69 | 25.77 | 25.48 | 25.77 | 25.14 | 0.79% | 2,346 |
| May 1, 2025 | 25.25 | 25.70 | 25.25 | 25.56 | 24.95 | -0.60% | 11,374 |
| Apr 30, 2025 | 25.55 | 25.81 | 25.55 | 25.72 | 25.10 | 1.17% | 3,114 |
| Apr 29, 2025 | 25.24 | 25.50 | 25.24 | 25.42 | 24.81 | -0.27% | 5,222 |
| Apr 28, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 24.88 | 0.55% | 372 |
| Apr 25, 2025 | 25.35 | 25.35 | 25.34 | 25.35 | 24.74 | -0.24% | 2,792 |
| Apr 24, 2025 | 25.50 | 25.51 | 25.41 | 25.41 | 24.80 | 0.67% | 938 |
| Apr 23, 2025 | 25.46 | 25.50 | 25.24 | 25.24 | 24.63 | -0.86% | 2,411 |