Gaslog Partners LP (GLOP-C)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722292800 | 25.29 | -0.01 | -0.04 | 25.295 | 25.3499 | 25.29 | 925 |
| 1722033600 | 25.3 | 0.01 | 0.03 | 25.25 | 25.3 | 25.22 | 2432 |
| 1721947200 | 25.2928 | 0.04 | 0.17 | 25.26 | 25.2928 | 25.26 | 270 |
| 1721860800 | 25.25 | -0.02 | -0.08 | 25.28 | 25.28 | 25.25 | 1765 |
| 1721774400 | 25.27 | -0.03 | -0.12 | 25.27 | 25.3 | 25.27 | 4472 |
| 1721688000 | 25.3 | 0.05 | 0.20 | 25.27 | 25.4 | 25.27 | 1383 |
| 1721428800 | 25.25 | -0.07 | -0.26 | 25.4 | 25.4 | 25.25 | 1385 |
| 1721342400 | 25.317 | 0.03 | 0.11 | 25.32 | 25.35 | 25.25 | 10663 |
| 1721256000 | 25.29 | 0.01 | 0.04 | 25.3183 | 25.32 | 25.29 | 5871 |
| 1721169600 | 25.28 | 0.01 | 0.04 | 25.3 | 25.34 | 25.27 | 11232 |
| 1721083200 | 25.27 | 0 | 0.00 | 25.31 | 25.32 | 25.27 | 8907 |
| 1720824000 | 25.27 | -0.03 | -0.12 | 25.3 | 25.3 | 25.27 | 4301 |
| 1720737600 | 25.3 | 0 | 0.00 | 25.3 | 25.3 | 25.3 | 59 |
| 1720651200 | 25.3 | 0 | 0.00 | 25.28 | 25.3 | 25.28 | 3259 |
| 1720564800 | 25.3 | 0 | 0.00 | 25.31 | 25.32 | 25.3 | 3527 |
| 1720478400 | 25.3 | -0.07 | -0.26 | 25.324 | 25.33 | 25.29 | 9099 |
| 1720219200 | 25.365 | -0.07 | -0.26 | 25.43 | 25.43 | 25.3 | 2639 |
| 1720040640 | 25.43 | 0.1 | 0.39 | 25.43 | 25.43 | 25.41 | 1129 |
| 1719960000 | 25.33 | -0.1 | -0.39 | 25.38 | 25.38 | 25.33 | 1829 |
| 1719873600 | 25.4299 | 0.13 | 0.51 | 25.3 | 25.4299 | 25.3 | 1345 |
| 1719614400 | 25.3 | -0.05 | -0.20 | 25.2 | 25.3 | 25.2 | 1073 |
| 1719528000 | 25.35 | 0.04 | 0.16 | 25.31 | 25.45 | 25.31 | 2491 |
| 1719441600 | 25.31 | 0 | 0.01 | 25.27 | 25.5 | 25.18 | 8341 |
| 1719355200 | 25.3073 | -0.02 | -0.09 | 25.31 | 25.31 | 25.3 | 1072 |
| 1719268800 | 25.33 | 0 | 0.02 | 25.45 | 25.45 | 25.3157 | 4143 |
| 1719009600 | 25.3262 | -0.02 | -0.07 | 25.3 | 25.33 | 25.3 | 2852 |
| 1718923200 | 25.3429 | 0.15 | 0.61 | 25.31 | 25.4 | 25.2729 | 964 |
| 1718750400 | 25.19 | -0.24 | -0.93 | 25.5 | 25.5 | 25.185 | 3872 |
| 1718664000 | 25.4268 | 0.09 | 0.34 | 25.4268 | 25.4268 | 25.4268 | 381 |
| 1718404800 | 25.3412 | 0.02 | 0.08 | 25.44 | 25.44 | 25.32 | 637 |
| 1718318400 | 25.32 | 0.02 | 0.08 | 25.32 | 25.32 | 25.32 | 1185 |
| 1718232000 | 25.3 | 0 | 0.00 | 25.4399 | 25.4399 | 25.3 | 2790 |
| 1718145600 | 25.3 | -0.16 | -0.63 | 25.25 | 25.44 | 25.14 | 6115 |
| 1718059200 | 25.46 | -0.43 | -1.67 | 25.76 | 25.76 | 25.07 | 11199 |
| 1717800000 | 25.8932 | 0.12 | 0.48 | 25.7 | 25.8932 | 25.64 | 2923 |
| 1717713600 | 25.7696 | 0.14 | 0.54 | 25.64 | 25.8584 | 25.64 | 1333 |
| 1717627200 | 25.6305 | -0.07 | -0.27 | 25.78 | 25.85 | 25.6 | 8397 |
| 1717540800 | 25.7 | -0.05 | -0.19 | 25.78 | 25.78 | 25.59 | 2018 |
| 1717454400 | 25.75 | 0.2 | 0.80 | 25.6 | 25.77 | 25.6 | 3801 |
| 1717195200 | 25.545 | 0.15 | 0.57 | 25.45 | 25.545 | 25.45 | 663 |
| 1717108800 | 25.4 | -0.04 | -0.16 | 25.44 | 25.6 | 25.35 | 3769 |
| 1717022400 | 25.44 | -0.03 | -0.13 | 25.5 | 25.5 | 25.44 | 1583 |
| 1716936000 | 25.4719 | 0.06 | 0.24 | 25.4719 | 25.4719 | 25.4719 | 150 |
| 1716590400 | 25.41 | -0.12 | -0.47 | 25.6299 | 25.6299 | 25.3 | 3118 |
| 1716504000 | 25.53 | 0.01 | 0.06 | 25.52 | 25.53 | 25.52 | 800 |
| 1716417600 | 25.5155 | -0.07 | -0.29 | 25.5155 | 25.59 | 25.5155 | 955 |
| 1716331200 | 25.5901 | -0.04 | -0.16 | 25.62 | 25.62 | 25.5901 | 388 |
| 1716244800 | 25.63 | 0.1 | 0.39 | 25.53 | 25.63 | 25.53 | 931 |
| 1715985600 | 25.53 | 0.07 | 0.27 | 25.48 | 25.53 | 25.48 | 860 |
| 1715899200 | 25.4611 | -0.02 | -0.07 | 25.48 | 25.48 | 25.3 | 2470 |
| 1715812800 | 25.48 | 0.02 | 0.06 | 25.4776 | 25.48 | 25.4776 | 1026 |
| 1715726400 | 25.4642 | 0.16 | 0.65 | 25.43 | 25.48 | 25.26 | 9955 |
| 1715640000 | 25.3 | 0.04 | 0.16 | 25.26 | 25.44 | 25.26 | 1694 |
| 1715380800 | 25.26 | 0.01 | 0.04 | 25.25 | 25.27 | 25.25 | 1053 |
| 1715294400 | 25.25 | 0.02 | 0.08 | 25.29 | 25.29 | 25.23 | 3409 |
| 1715208000 | 25.23 | -0.02 | -0.08 | 25.23 | 25.37 | 25.23 | 3519 |
| 1715121600 | 25.25 | 0 | 0.00 | 25.23 | 25.34 | 25.23 | 3168 |
| 1715035200 | 25.25 | 0.1 | 0.41 | 25.08 | 25.44 | 25.06 | 5901 |
| 1714776000 | 25.1469 | -0.28 | -1.11 | 25.41 | 25.42 | 25.0601 | 1320 |
| 1714689600 | 25.4299 | 0.37 | 1.48 | 25.4299 | 25.4299 | 25.25 | 446 |
| 1714603200 | 25.06 | 0 | 0.00 | 25.06 | 25.06 | 25.06 | 7 |
| 1714516800 | 25.06 | -0.1 | -0.40 | 25.05 | 25.215 | 25.008 | 7016 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
