Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GLOP-A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 25.45 | 0.18 | 0.73% | 25.30 | 25.45 | 25.25 | 8,572 |
| Jun 03 2024 | 25.27 | 0.09 | 0.34% | 25.22 | 25.29 | 25.20 | 4,988 |
| May 31 2024 | 25.18 | -0.03 | -0.12% | 25.18 | 25.18 | 25.18 | 242 |
| May 30 2024 | 25.21 | 0.06 | 0.24% | 25.29 | 25.29 | 25.19 | 2,650 |
| May 29 2024 | 25.15 | -0.02 | -0.08% | 25.17 | 25.24 | 25.11 | 10,112 |
| May 28 2024 | 25.17 | 0.01 | 0.04% | 25.16 | 25.17 | 25.15 | 1,926 |
| May 24 2024 | 25.16 | -0.03 | -0.12% | 25.06 | 25.16 | 25.05 | 1,991 |
| May 23 2024 | 25.19 | 0.05 | 0.20% | 24.98 | 25.20 | 24.98 | 6,136 |
| May 22 2024 | 25.14 | 0.08 | 0.31% | 25.24 | 25.24 | 25.10 | 3,615 |
| May 21 2024 | 25.06 | -0.06 | -0.23% | 25.25 | 25.25 | 24.90 | 6,635 |
| May 20 2024 | 25.12 | 0.08 | 0.32% | 25.06 | 25.17 | 25.06 | 2,704 |
| May 17 2024 | 25.04 | 0.02 | 0.08% | 25.04 | 25.05 | 25.00 | 3,019 |
| May 16 2024 | 25.02 | 0.03 | 0.12% | 24.99 | 25.03 | 24.99 | 6,605 |
| May 15 2024 | 24.99 | 0.00 | 0.00% | 24.99 | 25.01 | 24.99 | 2,368 |
| May 14 2024 | 24.99 | 0.12 | 0.48% | 24.97 | 25.00 | 24.95 | 4,951 |
| May 13 2024 | 24.87 | -0.15 | -0.60% | 25.01 | 25.01 | 24.87 | 3,955 |
| May 10 2024 | 25.02 | 0.05 | 0.20% | 24.98 | 25.02 | 24.85 | 5,274 |
| May 09 2024 | 24.97 | 0.14 | 0.56% | 24.92 | 24.97 | 24.92 | 5,282 |
| May 08 2024 | 24.83 | 0.08 | 0.32% | 24.75 | 24.83 | 24.74 | 1,355 |
| May 07 2024 | 24.75 | 0.01 | 0.04% | 24.75 | 24.75 | 24.74 | 1,765 |
| May 06 2024 | 24.74 | 0.09 | 0.37% | 24.65 | 24.75 | 24.65 | 3,096 |
| May 03 2024 | 24.65 | 0.05 | 0.20% | 24.65 | 24.65 | 24.58 | 1,006 |
| May 02 2024 | 24.60 | 0.15 | 0.61% | 24.50 | 24.72 | 24.49 | 7,767 |
| May 01 2024 | 24.45 | -0.05 | -0.20% | 24.43 | 24.74 | 24.41 | 8,858 |
| Apr 30 2024 | 24.50 | -0.25 | -1.01% | 24.74 | 24.90 | 24.43 | 5,087 |
| Apr 29 2024 | 24.75 | -0.10 | -0.40% | 24.85 | 24.85 | 24.68 | 15,572 |
| Apr 26 2024 | 24.85 | 0.05 | 0.20% | 24.62 | 24.90 | 24.62 | 1,379 |
| Apr 25 2024 | 24.80 | 0.00 | 0.00% | 24.80 | 24.80 | 24.61 | 3,683 |
| Apr 24 2024 | 24.80 | -0.10 | -0.40% | 24.64 | 24.90 | 24.64 | 3,989 |
| Apr 23 2024 | 24.90 | 0.10 | 0.40% | 24.80 | 24.90 | 24.69 | 11,257 |
| Apr 22 2024 | 24.80 | 0.30 | 1.22% | 24.50 | 24.80 | 24.50 | 8,559 |
| Apr 19 2024 | 24.50 | 0.25 | 1.03% | 24.43 | 24.50 | 24.33 | 2,741 |
| Apr 18 2024 | 24.25 | -0.45 | -1.82% | 24.56 | 24.70 | 24.25 | 15,810 |
| Apr 17 2024 | 24.70 | -0.05 | -0.20% | 24.80 | 24.80 | 24.69 | 9,212 |
| Apr 16 2024 | 24.75 | -0.11 | -0.44% | 24.96 | 24.96 | 24.75 | 9,475 |
| Apr 15 2024 | 24.86 | -0.04 | -0.16% | 24.89 | 24.95 | 24.82 | 3,528 |
| Apr 12 2024 | 24.90 | -0.02 | -0.08% | 24.80 | 25.05 | 24.80 | 2,593 |
| Apr 11 2024 | 24.92 | 0.04 | 0.16% | 24.75 | 24.98 | 24.63 | 11,622 |
| Apr 10 2024 | 24.88 | -0.10 | -0.40% | 24.96 | 24.98 | 24.70 | 3,151 |
| Apr 09 2024 | 24.98 | 0.24 | 0.97% | 24.75 | 25.00 | 24.75 | 1,725 |
| Apr 08 2024 | 24.74 | -0.01 | -0.04% | 24.70 | 24.75 | 24.50 | 5,662 |
| Apr 05 2024 | 24.75 | -0.15 | -0.60% | 25.14 | 25.14 | 24.75 | 14,114 |
| Apr 04 2024 | 24.90 | -0.08 | -0.32% | 25.12 | 25.12 | 24.54 | 2,171 |
| Apr 03 2024 | 24.98 | 0.03 | 0.12% | 24.95 | 25.14 | 24.95 | 3,827 |
| Apr 02 2024 | 24.95 | 0.03 | 0.12% | 24.90 | 25.07 | 24.86 | 1,940 |
| Apr 01 2024 | 24.92 | 0.17 | 0.69% | 24.86 | 24.92 | 24.86 | 2,496 |
| Mar 28 2024 | 24.75 | -0.18 | -0.72% | 24.90 | 24.92 | 24.70 | 4,165 |
| Mar 27 2024 | 24.93 | 0.02 | 0.08% | 24.90 | 24.95 | 24.90 | 2,905 |
| Mar 26 2024 | 24.91 | 0.05 | 0.20% | 24.90 | 24.95 | 24.89 | 3,831 |
| Mar 25 2024 | 24.86 | 0.00 | 0.00% | 24.76 | 24.99 | 24.76 | 5,517 |
| Mar 22 2024 | 24.86 | 0.09 | 0.36% | 24.77 | 24.98 | 24.77 | 5,882 |
| Mar 21 2024 | 24.77 | 0.02 | 0.08% | 24.80 | 24.90 | 24.77 | 7,686 |
| Mar 20 2024 | 24.75 | -0.14 | -0.56% | 24.91 | 25.02 | 24.75 | 8,079 |
| Mar 19 2024 | 24.89 | 0.14 | 0.57% | 24.80 | 25.02 | 24.80 | 9,090 |
| Mar 18 2024 | 24.75 | 0.10 | 0.41% | 24.75 | 24.90 | 24.70 | 14,739 |
| Mar 15 2024 | 24.65 | -0.07 | -0.28% | 24.72 | 24.75 | 24.55 | 8,429 |
| Mar 14 2024 | 24.72 | 0.18 | 0.73% | 24.54 | 24.80 | 24.54 | 3,553 |
| Mar 13 2024 | 24.54 | -0.18 | -0.73% | 24.75 | 24.82 | 24.54 | 10,524 |
| Mar 12 2024 | 24.72 | 0.05 | 0.20% | 24.60 | 24.83 | 24.60 | 3,788 |
| Mar 11 2024 | 24.67 | 0.00 | 0.00% | 24.67 | 24.70 | 24.60 | 6,575 |
| Mar 08 2024 | 24.67 | 0.12 | 0.49% | 24.55 | 24.67 | 24.55 | 6,409 |
| Mar 07 2024 | 24.55 | -0.54 | -2.15% | 24.88 | 24.88 | 24.55 | 10,596 |
