Gaslog Partners LP (GLOP-B)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 25.66 | 0.02 | 0.08 | 25.69 | 25.69 | 25.655 | 1605 |
| 1721947200 | 25.64 | 0 | 0.00 | 25.6526 | 25.6602 | 25.64 | 3223 |
| 1721860800 | 25.64 | -0.02 | -0.08 | 25.63 | 25.66 | 25.63 | 180 |
| 1721774400 | 25.66 | -0.05 | -0.19 | 25.75 | 25.7958 | 25.66 | 1016 |
| 1721688000 | 25.71 | -0.02 | -0.08 | 25.78 | 25.78 | 25.7 | 1129 |
| 1721428800 | 25.7305 | -0.03 | -0.11 | 25.7012 | 25.7305 | 25.66 | 1459 |
| 1721342400 | 25.7595 | 0.05 | 0.20 | 25.75 | 25.7595 | 25.74 | 511 |
| 1721256000 | 25.7084 | -0.14 | -0.54 | 25.745 | 25.745 | 25.62 | 1408 |
| 1721169600 | 25.8469 | 0.06 | 0.22 | 25.8 | 25.8469 | 25.63 | 2168 |
| 1721083200 | 25.79 | 0.1 | 0.39 | 25.71 | 25.79 | 25.71 | 8163 |
| 1720824000 | 25.691 | 0.06 | 0.25 | 25.61 | 25.691 | 25.61 | 1537 |
| 1720737600 | 25.6275 | 0.02 | 0.07 | 25.61 | 25.7 | 25.6 | 7334 |
| 1720651200 | 25.61 | -0.07 | -0.27 | 25.68 | 25.68 | 25.49 | 1198 |
| 1720564800 | 25.6799 | 0.07 | 0.27 | 25.65 | 25.6799 | 25.65 | 1324 |
| 1720478400 | 25.6101 | 0 | 0.00 | 25.61 | 25.65 | 25.61 | 4412 |
| 1720219200 | 25.61 | 0 | 0.00 | 25.61 | 25.62 | 25.6 | 1207 |
| 1720040640 | 25.61 | 0 | 0.00 | 25.61 | 25.73 | 25.61 | 1860 |
| 1719960000 | 25.61 | 0.03 | 0.12 | 25.61 | 25.68 | 25.61 | 418 |
| 1719873600 | 25.58 | 0.03 | 0.12 | 25.5 | 25.695 | 25.35 | 2714 |
| 1719614400 | 25.55 | 0 | 0.00 | 25.55 | 25.55 | 25.55 | 0 |
| 1719528000 | 25.55 | -0.16 | -0.62 | 25.7 | 25.7 | 25.48 | 3229 |
| 1719441600 | 25.71 | 0.18 | 0.71 | 25.45 | 25.76 | 25.45 | 2121 |
| 1719355200 | 25.5276 | 0.06 | 0.23 | 25.48 | 25.5276 | 25.43 | 5024 |
| 1719268800 | 25.47 | -0.11 | -0.43 | 25.6 | 25.64 | 25.47 | 4135 |
| 1719009600 | 25.5801 | -0.02 | -0.08 | 25.6 | 25.63 | 25.56 | 3898 |
| 1718923200 | 25.6 | 0.06 | 0.23 | 25.43 | 25.98 | 25.43 | 10998 |
| 1718750400 | 25.54 | -0.06 | -0.23 | 25.59 | 25.59 | 25.5309 | 4194 |
| 1718664000 | 25.6 | 0.1 | 0.39 | 25.6 | 25.6 | 25.6 | 412 |
| 1718404800 | 25.5 | 0.24 | 0.95 | 25.31 | 25.63 | 25.31 | 9828 |
| 1718318400 | 25.26 | -0.09 | -0.36 | 25.38 | 25.4 | 25.26 | 12253 |
| 1718232000 | 25.35 | 0.01 | 0.02 | 25.39 | 25.4371 | 25.26 | 5139 |
| 1718145600 | 25.345 | 0.08 | 0.34 | 25.25 | 25.73 | 25.25 | 2139 |
| 1718059200 | 25.26 | -0.41 | -1.60 | 25.3 | 25.4596 | 25.15 | 24518 |
| 1717800000 | 25.67 | -0.19 | -0.73 | 25.91 | 25.91 | 25.67 | 11026 |
| 1717713600 | 25.86 | 0.04 | 0.15 | 25.92 | 25.92 | 25.7 | 14121 |
| 1717627200 | 25.82 | 0.05 | 0.19 | 25.83 | 25.85 | 25.69 | 12891 |
| 1717540800 | 25.77 | 0.03 | 0.12 | 25.78 | 25.88 | 25.74 | 4674 |
| 1717454400 | 25.74 | 0.04 | 0.17 | 25.72 | 25.84 | 25.72 | 3448 |
| 1717195200 | 25.6965 | 0 | 0.00 | 25.79 | 25.79 | 25.6965 | 76 |
| 1717108800 | 25.6965 | -0.01 | -0.05 | 25.72 | 25.72 | 25.68 | 354 |
| 1717022400 | 25.71 | -0.02 | -0.08 | 25.86 | 25.86 | 25.71 | 1948 |
| 1716936000 | 25.73 | 0.06 | 0.23 | 25.78 | 25.78 | 25.68 | 1856 |
| 1716590400 | 25.67 | -0.11 | -0.42 | 25.97 | 25.97 | 25.67 | 5154 |
| 1716504000 | 25.7775 | 0.12 | 0.46 | 25.9316 | 25.9316 | 25.7775 | 1200 |
| 1716417600 | 25.66 | 0.02 | 0.08 | 25.79 | 25.9 | 25.63 | 9225 |
| 1716331200 | 25.64 | 0.02 | 0.08 | 25.62 | 25.69 | 25.61 | 3103 |
| 1716244800 | 25.62 | 0.02 | 0.08 | 25.6001 | 25.69 | 25.6001 | 3849 |
| 1715985600 | 25.6 | 0.01 | 0.04 | 25.59 | 25.6899 | 25.59 | 2413 |
| 1715899200 | 25.59 | 0.02 | 0.08 | 25.64 | 25.66 | 25.58 | 2562 |
| 1715812800 | 25.57 | 0.02 | 0.08 | 25.5601 | 25.58 | 25.56 | 4415 |
| 1715726400 | 25.55 | 0.02 | 0.08 | 25.53 | 25.6 | 25.5 | 5763 |
| 1715640000 | 25.53 | 0.04 | 0.16 | 25.5 | 25.6 | 25.49 | 6202 |
| 1715380800 | 25.49 | 0.02 | 0.08 | 25.54 | 25.54 | 25.49 | 915 |
| 1715294400 | 25.4701 | 0.01 | 0.03 | 25.49 | 25.55 | 25.4581 | 5024 |
| 1715208000 | 25.4612 | -0.06 | -0.23 | 25.51 | 25.52 | 25.4612 | 1781 |
| 1715121600 | 25.52 | 0.09 | 0.35 | 25.57 | 25.57 | 25.48 | 5176 |
| 1715035200 | 25.43 | -0.02 | -0.08 | 25.53 | 25.59 | 25.43 | 14416 |
| 1714776000 | 25.45 | 0 | 0.00 | 25.45 | 25.6 | 25.42 | 1643 |
| 1714689600 | 25.45 | 0.03 | 0.12 | 25.4999 | 25.4999 | 25.42 | 3114 |
| 1714603200 | 25.42 | 0.04 | 0.16 | 25.4 | 25.586 | 25.3666 | 3646 |
| 1714516800 | 25.38 | 0.03 | 0.12 | 25.52 | 25.52 | 25.38 | 3644 |
| 1714430400 | 25.35 | -0.1 | -0.37 | 25.47 | 25.5 | 25.27 | 10594 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
