Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GLOP-C Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 25.55 | 0.15 | 0.57% | 25.45 | 25.55 | 25.45 | 663 |
| May 30 2024 | 25.40 | -0.04 | -0.16% | 25.44 | 25.60 | 25.35 | 3,769 |
| May 29 2024 | 25.44 | -0.03 | -0.13% | 25.50 | 25.50 | 25.44 | 1,583 |
| May 28 2024 | 25.47 | 0.06 | 0.24% | 25.47 | 25.47 | 25.47 | 150 |
| May 24 2024 | 25.41 | -0.12 | -0.47% | 25.63 | 25.63 | 25.30 | 3,118 |
| May 23 2024 | 25.53 | 0.01 | 0.06% | 25.52 | 25.53 | 25.52 | 800 |
| May 22 2024 | 25.52 | -0.07 | -0.29% | 25.52 | 25.59 | 25.52 | 955 |
| May 21 2024 | 25.59 | -0.04 | -0.16% | 25.62 | 25.62 | 25.59 | 388 |
| May 20 2024 | 25.63 | 0.10 | 0.39% | 25.53 | 25.63 | 25.53 | 931 |
| May 17 2024 | 25.53 | 0.07 | 0.27% | 25.48 | 25.53 | 25.48 | 860 |
| May 16 2024 | 25.46 | -0.02 | -0.07% | 25.48 | 25.48 | 25.30 | 2,470 |
| May 15 2024 | 25.48 | 0.02 | 0.06% | 25.48 | 25.48 | 25.48 | 1,026 |
| May 14 2024 | 25.46 | 0.16 | 0.65% | 25.43 | 25.48 | 25.26 | 9,955 |
| May 13 2024 | 25.30 | 0.04 | 0.16% | 25.26 | 25.44 | 25.26 | 1,694 |
| May 10 2024 | 25.26 | 0.01 | 0.04% | 25.25 | 25.27 | 25.25 | 1,053 |
| May 09 2024 | 25.25 | 0.02 | 0.08% | 25.29 | 25.29 | 25.23 | 3,409 |
| May 08 2024 | 25.23 | -0.02 | -0.08% | 25.23 | 25.37 | 25.23 | 3,519 |
| May 07 2024 | 25.25 | 0.00 | 0.00% | 25.23 | 25.34 | 25.23 | 3,168 |
| May 06 2024 | 25.25 | 0.10 | 0.41% | 25.08 | 25.44 | 25.06 | 5,901 |
| May 03 2024 | 25.15 | -0.28 | -1.11% | 25.41 | 25.42 | 25.06 | 1,320 |
| May 02 2024 | 25.43 | 0.37 | 1.48% | 25.43 | 25.43 | 25.25 | 446 |
| May 01 2024 | 25.06 | 0.00 | 0.00% | 25.06 | 25.06 | 25.06 | 7 |
| Apr 30 2024 | 25.06 | -0.10 | -0.40% | 25.05 | 25.22 | 25.01 | 7,016 |
| Apr 29 2024 | 25.16 | -0.05 | -0.20% | 25.05 | 25.26 | 25.05 | 3,510 |
| Apr 26 2024 | 25.21 | 0.08 | 0.32% | 25.15 | 25.21 | 25.10 | 5,395 |
| Apr 25 2024 | 25.13 | -0.17 | -0.67% | 25.22 | 25.22 | 25.03 | 521 |
| Apr 24 2024 | 25.30 | 0.19 | 0.75% | 25.03 | 25.46 | 24.78 | 3,790 |
| Apr 23 2024 | 25.11 | 0.22 | 0.89% | 25.20 | 25.30 | 25.01 | 2,018 |
| Apr 22 2024 | 24.89 | 0.09 | 0.36% | 24.80 | 24.91 | 24.70 | 3,717 |
| Apr 19 2024 | 24.80 | 0.00 | 0.00% | 25.00 | 25.10 | 24.80 | 2,103 |
| Apr 18 2024 | 24.80 | 0.22 | 0.91% | 24.74 | 24.82 | 24.71 | 3,001 |
| Apr 17 2024 | 24.58 | -0.52 | -2.08% | 25.10 | 25.10 | 24.58 | 11,436 |
| Apr 16 2024 | 25.10 | -0.13 | -0.51% | 25.14 | 25.14 | 25.08 | 2,792 |
| Apr 15 2024 | 25.23 | 0.03 | 0.10% | 25.11 | 25.42 | 25.11 | 2,638 |
| Apr 12 2024 | 25.20 | 0.09 | 0.35% | 25.39 | 25.39 | 25.20 | 201 |
| Apr 11 2024 | 25.12 | 0.07 | 0.26% | 25.30 | 25.40 | 25.02 | 4,437 |
| Apr 10 2024 | 25.05 | -0.02 | -0.08% | 25.06 | 25.09 | 25.02 | 4,391 |
| Apr 09 2024 | 25.07 | -0.09 | -0.37% | 25.39 | 25.39 | 25.07 | 2,188 |
| Apr 08 2024 | 25.16 | -0.09 | -0.35% | 25.09 | 25.20 | 25.09 | 2,633 |
| Apr 05 2024 | 25.25 | 0.20 | 0.78% | 25.02 | 25.25 | 25.02 | 4,151 |
| Apr 04 2024 | 25.06 | -0.15 | -0.58% | 25.05 | 25.11 | 25.01 | 3,036 |
| Apr 03 2024 | 25.20 | 0.07 | 0.28% | 25.20 | 25.20 | 25.15 | 185 |
| Apr 02 2024 | 25.13 | -0.07 | -0.28% | 25.10 | 25.16 | 25.04 | 1,579 |
| Apr 01 2024 | 25.20 | 0.07 | 0.27% | 25.22 | 25.22 | 25.01 | 1,015 |
| Mar 28 2024 | 25.13 | 0.04 | 0.17% | 25.01 | 25.23 | 25.01 | 1,091 |
| Mar 27 2024 | 25.09 | -0.18 | -0.71% | 25.09 | 25.09 | 25.09 | 812 |
| Mar 26 2024 | 25.27 | 0.22 | 0.89% | 25.30 | 25.30 | 25.06 | 3,524 |
| Mar 25 2024 | 25.05 | -0.09 | -0.37% | 25.11 | 25.12 | 25.00 | 11,238 |
| Mar 22 2024 | 25.14 | -0.06 | -0.23% | 25.11 | 25.20 | 25.11 | 1,207 |
| Mar 21 2024 | 25.20 | 0.03 | 0.11% | 25.08 | 25.29 | 25.08 | 4,594 |
| Mar 20 2024 | 25.17 | 0.05 | 0.20% | 25.13 | 25.17 | 25.13 | 1,120 |
| Mar 19 2024 | 25.12 | -0.10 | -0.40% | 25.13 | 25.24 | 25.12 | 3,616 |
| Mar 18 2024 | 25.22 | -0.09 | -0.36% | 25.28 | 25.28 | 25.22 | 2,578 |
| Mar 15 2024 | 25.31 | 0.01 | 0.04% | 25.30 | 25.33 | 25.30 | 3,358 |
| Mar 14 2024 | 25.30 | 0.00 | 0.00% | 25.30 | 25.30 | 25.30 | 264 |
| Mar 13 2024 | 25.30 | 0.00 | 0.00% | 25.39 | 25.39 | 25.30 | 6,457 |
| Mar 12 2024 | 25.30 | 0.10 | 0.40% | 25.02 | 25.30 | 25.02 | 3,383 |
| Mar 11 2024 | 25.20 | 0.30 | 1.20% | 24.91 | 25.21 | 24.91 | 6,881 |
| Mar 08 2024 | 24.90 | -0.02 | -0.10% | 24.92 | 24.92 | 24.90 | 1,365 |
| Mar 07 2024 | 24.93 | -0.33 | -1.31% | 24.96 | 25.07 | 24.90 | 22,259 |
| Mar 06 2024 | 25.26 | 0.07 | 0.30% | 25.17 | 25.28 | 25.17 | 5,434 |
| Mar 05 2024 | 25.18 | -0.01 | -0.02% | 25.18 | 25.18 | 25.17 | 4,322 |
| Mar 04 2024 | 25.19 | 0.05 | 0.22% | 25.15 | 25.19 | 25.05 | 7,136 |
