Gaslog Partners LP (GLOP-C)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 25.59 | 0.14 | 0.55 | 24.71 | 25.59 | 24.71 | 26557 |
| 1739490000 | 25.45 | -0.05 | -0.20 | 25.36 | 25.53 | 25.36 | 6484 |
| 1739403600 | 25.5 | 0 | 0.00 | 25.27 | 25.7296 | 25.27 | 2161 |
| 1739317200 | 25.5 | 0.09 | 0.35 | 25.28 | 25.5 | 25.28 | 485 |
| 1739230800 | 25.4101 | -0.34 | -1.32 | 25.44 | 25.44 | 25.41 | 2045 |
| 1738971600 | 25.75 | 0.18 | 0.71 | 25.75 | 25.75 | 25.75 | 400 |
| 1738885200 | 25.5688 | -0.19 | -0.74 | 25.75 | 25.75 | 25.02 | 760 |
| 1738798800 | 25.76 | 0.11 | 0.42 | 25.65 | 25.76 | 25.65 | 868 |
| 1738712400 | 25.6534 | -0.02 | -0.06 | 25.39 | 25.66 | 25.39 | 587 |
| 1738626000 | 25.67 | -0.03 | -0.12 | 25.45 | 25.67 | 25.45 | 253 |
| 1738366800 | 25.7 | 0.19 | 0.74 | 25.45 | 25.7 | 25.45 | 4398 |
| 1738280400 | 25.5118 | -0.01 | -0.03 | 25.54 | 25.54 | 25.5118 | 517 |
| 1738194000 | 25.52 | 0 | 0.00 | 25.52 | 25.52 | 25.52 | 1 |
| 1738107600 | 25.52 | -0.08 | -0.31 | 25.3699 | 25.52 | 25.3699 | 2120 |
| 1738021200 | 25.6 | 0.12 | 0.47 | 25.6 | 25.6 | 25.6 | 209 |
| 1737762000 | 25.4801 | 0.07 | 0.28 | 25.4 | 25.4801 | 25.4 | 1659 |
| 1737675600 | 25.4101 | 0 | 0.00 | 25.4101 | 25.4101 | 25.4101 | 0 |
| 1737589200 | 25.4101 | 0.01 | 0.04 | 25.4 | 25.45 | 25.4 | 733 |
| 1737502800 | 25.4 | -0 | -0.01 | 25.3938 | 25.4 | 25.35 | 1316 |
| 1737157200 | 25.402 | -0.16 | -0.63 | 24.71 | 25.56 | 24.71 | 1132 |
| 1737070800 | 25.5631 | 0.34 | 1.36 | 25.5631 | 25.5631 | 25.5631 | 175 |
| 1736984400 | 25.22 | -0.26 | -1.02 | 25.5 | 25.5 | 25.22 | 759 |
| 1736898000 | 25.48 | -0.06 | -0.23 | 25.48 | 25.48 | 25.4 | 1901 |
| 1736811600 | 25.54 | 0.04 | 0.16 | 25.5 | 25.55 | 25.48 | 1677 |
| 1736552400 | 25.5 | 0.2 | 0.79 | 25.484 | 25.5 | 25.41 | 853 |
| 1736379600 | 25.3 | -0.2 | -0.78 | 25.56 | 25.58 | 25.3 | 552 |
| 1736293200 | 25.5 | 0.24 | 0.96 | 25.5 | 25.5099 | 25.5 | 2856 |
| 1736206800 | 25.2572 | -0.15 | -0.60 | 25.516 | 25.5318 | 25.2572 | 14498 |
| 1735947600 | 25.41 | 0.16 | 0.63 | 25.29 | 25.41 | 25.29 | 13464 |
| 1735861200 | 25.25 | -0.11 | -0.43 | 25.37 | 25.38 | 25.15 | 6740 |
| 1735688400 | 25.36 | 0.01 | 0.04 | 25.37 | 25.409 | 25.355 | 2299 |
| 1735602000 | 25.35 | 0.15 | 0.60 | 25.3 | 25.4 | 25.3 | 5477 |
| 1735342800 | 25.2 | 0.14 | 0.57 | 25.2 | 25.2001 | 25.2 | 3746 |
| 1735256400 | 25.0577 | -0 | -0.01 | 25.16 | 25.245 | 25 | 16023 |
| 1735077840 | 25.06 | -0.25 | -0.99 | 25.32 | 25.32 | 24.6 | 21863 |
| 1734997200 | 25.31 | 0.01 | 0.04 | 25.3 | 25.41 | 25.3 | 2762 |
| 1734738000 | 25.3 | -0.09 | -0.35 | 25.3804 | 25.3804 | 25.3 | 1390 |
| 1734651600 | 25.3899 | 0.05 | 0.20 | 25.4394 | 25.4394 | 25.3899 | 824 |
| 1734565200 | 25.34 | 0.18 | 0.72 | 25.16 | 25.35 | 25.14 | 2341 |
| 1734478800 | 25.16 | -0.03 | -0.12 | 25.18 | 25.2 | 25.16 | 2830 |
| 1734392400 | 25.19 | 0.03 | 0.12 | 25.1685 | 25.2833 | 25.1685 | 610 |
| 1734133200 | 25.161 | 0.02 | 0.08 | 25.232 | 25.2999 | 25.15 | 2643 |
| 1734046800 | 25.14 | -0.16 | -0.63 | 25.33 | 25.33 | 25.13 | 760 |
| 1733960400 | 25.3 | 0.24 | 0.96 | 25.4 | 25.415 | 25.14 | 17332 |
| 1733874000 | 25.06 | -0.24 | -0.96 | 25.26 | 25.3 | 25.06 | 5649 |
| 1733787600 | 25.3041 | -0.6 | -2.30 | 25.282 | 25.34 | 25.25 | 2916 |
| 1733528400 | 25.9 | 0.1 | 0.39 | 25.7963 | 25.91 | 25.7963 | 1992 |
| 1733442000 | 25.8 | 0.08 | 0.30 | 25.83 | 25.83 | 25.8 | 5681 |
| 1733355600 | 25.7229 | 0 | 0.00 | 25.81 | 25.81 | 25.7229 | 206 |
| 1733269200 | 25.7229 | -0.16 | -0.61 | 25.7967 | 25.8042 | 25.67 | 4813 |
| 1733182800 | 25.88 | 0.18 | 0.70 | 25.65 | 25.88 | 25.65 | 3862 |
| 1732917840 | 25.7005 | 0 | 0.00 | 25.7005 | 25.7005 | 25.7005 | 12 |
| 1732750800 | 25.7005 | -0.09 | -0.35 | 25.77 | 25.85 | 25.7005 | 2633 |
| 1732664400 | 25.79 | 0.19 | 0.74 | 25.78 | 25.79 | 25.6964 | 6825 |
| 1732578000 | 25.6 | 0.1 | 0.41 | 25.5 | 25.7153 | 25.5 | 4137 |
| 1732318800 | 25.4958 | 0.05 | 0.18 | 25.55 | 25.5937 | 25.4 | 4810 |
| 1732232400 | 25.45 | -1.05 | -3.96 | 25.42 | 25.5 | 25.4 | 12858 |
| 1732146000 | 26.5 | 1.13 | 4.45 | 25.3221 | 26.5 | 25.3221 | 4528 |
| 1732059600 | 25.37 | 0.02 | 0.08 | 25.44 | 25.44 | 25.3 | 2867 |
| 1731973200 | 25.3499 | 0.06 | 0.24 | 25.32 | 25.36 | 25.3 | 23012 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
