GasLog Partners Pref A

GLOP_pa
🏛️ usa →
25.74
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 26.31 26.41 26.31 26.33 0.0M
2021-12-30 26.30 26.30 26.17 26.24 0.0M
2021-12-29 26.15 26.39 26.15 26.39 0.0M
2021-12-28 26.29 26.47 26.20 26.21 0.0M
2021-12-27 26.32 26.39 26.25 26.28 0.0M
2021-12-23 26.39 26.48 26.23 26.29 0.0M
2021-12-22 26.03 26.49 26.03 26.45 0.0M
2021-12-21 26.15 26.18 26.03 26.15 0.0M
2021-12-20 26.37 26.37 26.00 26.18 0.0M
2021-12-17 26.30 26.40 26.06 26.28 0.0M
2021-12-16 26.05 26.26 26.03 26.20 0.0M
2021-12-15 26.00 26.08 25.96 26.08 0.0M
2021-12-14 26.26 26.26 26.00 26.03 0.0M
2021-12-13 26.10 26.20 26.03 26.20 0.0M
2021-12-10 26.04 26.13 26.04 26.08 0.0M
2021-12-09 26.30 26.30 26.02 26.03 0.0M
2021-12-08 26.19 26.38 26.01 26.38 0.0M
2021-12-07 25.76 26.28 25.76 26.19 0.0M
2021-12-06 26.60 26.60 25.49 26.30 0.0M
2021-12-03 26.48 26.50 26.40 26.47 0.0M
2021-12-02 26.48 26.48 26.30 26.44 0.0M
2021-12-01 26.50 26.50 26.21 26.48 0.0M
2021-11-30 26.49 26.50 26.40 26.50 0.0M
2021-11-29 26.40 26.49 26.40 26.49 0.0M
2021-11-26 26.35 26.40 26.29 26.40 0.0M
2021-11-24 26.40 26.43 26.27 26.43 0.0M
2021-11-23 26.40 26.43 26.40 26.43 0.0M
2021-11-22 26.28 26.49 26.28 26.48 0.0M
2021-11-19 26.32 26.44 26.31 26.42 0.0M
2021-11-18 26.23 26.40 26.20 26.39 0.0M
2021-11-17 26.11 26.30 26.10 26.25 0.0M
2021-11-16 26.10 26.22 26.05 26.22 0.0M
2021-11-15 26.12 26.15 26.00 26.08 0.0M
2021-11-12 26.21 26.27 26.16 26.16 0.0M
2021-11-11 26.22 26.30 26.16 26.30 0.0M
2021-11-10 26.20 26.22 26.12 26.22 0.0M
2021-11-09 26.15 26.19 26.04 26.19 0.0M
2021-11-08 26.19 26.20 26.11 26.15 0.0M
2021-11-05 26.12 26.14 26.00 26.03 0.0M
2021-11-04 26.09 26.20 26.09 26.12 0.0M
2021-11-03 26.03 26.17 26.00 26.13 0.0M
2021-11-02 26.00 26.18 26.00 26.02 0.0M
2021-11-01 25.97 26.19 25.96 26.18 0.0M
2021-10-29 25.90 26.00 25.90 26.00 0.0M
2021-10-28 25.85 26.00 25.85 26.00 0.0M
2021-10-27 25.99 26.00 25.79 25.85 0.0M
2021-10-26 25.93 26.00 25.90 25.93 0.0M
2021-10-25 26.00 26.02 25.92 25.93 0.0M
2021-10-22 25.98 26.03 25.98 26.03 0.0M
2021-10-21 26.00 26.05 25.99 26.00 0.0M
2021-10-20 26.00 26.19 25.98 26.00 0.0M
2021-10-19 26.04 26.20 25.90 26.20 0.0M
2021-10-18 25.90 26.05 25.90 26.05 0.0M
2021-10-15 26.00 26.00 25.97 26.00 0.0M
2021-10-14 25.92 25.99 25.80 25.97 0.0M
2021-10-13 25.78 25.83 25.61 25.81 0.0M
2021-10-12 25.71 25.75 25.63 25.75 0.0M
2021-10-11 25.90 25.90 25.64 25.73 0.0M
2021-10-08 25.77 25.80 25.73 25.73 0.0M
2021-10-07 25.75 25.87 25.70 25.85 0.0M
2021-10-06 25.77 25.77 25.70 25.74 0.0M
2021-10-05 25.79 25.79 25.75 25.77 0.0M
2021-10-04 25.76 25.80 25.74 25.75 0.0M
2021-10-01 25.77 25.77 25.74 25.76 0.0M
2021-09-30 25.92 25.92 25.77 25.77 0.0M
2021-09-29 25.81 25.86 25.81 25.82 0.0M
2021-09-28 25.75 25.82 25.62 25.82 0.0M
2021-09-27 25.62 25.86 25.61 25.85 0.0M
2021-09-24 25.79 25.85 25.61 25.61 0.0M
2021-09-23 25.80 25.81 25.66 25.66 0.0M
2021-09-22 25.61 25.80 25.61 25.75 0.0M
2021-09-21 25.81 25.81 25.60 25.60 0.0M
2021-09-20 25.75 25.83 25.71 25.74 0.0M
2021-09-17 25.70 25.76 25.67 25.76 0.0M
2021-09-16 25.76 25.76 25.70 25.72 0.0M
2021-09-15 25.79 25.79 25.60 25.76 0.0M
2021-09-14 25.72 25.78 25.65 25.72 0.0M
2021-09-13 25.65 25.83 25.60 25.79 0.0M
2021-09-10 25.70 25.83 25.68 25.78 0.0M
2021-09-09 25.75 25.93 25.70 25.85 0.0M
2021-09-08 25.80 26.01 25.76 25.76 0.0M
2021-09-07 25.90 25.98 25.80 25.80 0.0M
2021-09-03 26.30 26.35 26.03 26.32 0.0M
2021-09-02 26.25 26.31 26.20 26.30 0.0M
2021-09-01 26.23 26.25 26.11 26.21 0.0M
2021-08-31 26.19 26.19 26.01 26.09 0.0M
2021-08-30 25.74 26.13 25.74 26.00 0.0M
2021-08-27 25.69 25.91 25.69 25.72 0.0M
2021-08-26 25.74 25.85 25.70 25.71 0.0M
2021-08-25 25.58 25.74 25.58 25.74 0.0M
2021-08-24 25.52 25.65 25.52 25.58 0.0M
2021-08-23 25.58 25.58 25.50 25.53 0.0M
2021-08-20 25.46 25.58 25.45 25.58 0.0M
2021-08-19 25.50 25.60 25.34 25.45 0.0M
2021-08-18 25.56 25.58 25.50 25.52 0.0M
2021-08-17 25.99 25.99 25.50 25.54 0.0M
2021-08-16 25.35 25.79 25.35 25.79 0.0M
2021-08-13 25.54 25.66 25.30 25.40 0.0M
2021-08-12 25.32 25.57 25.32 25.54 0.0M
2021-08-11 25.34 25.40 25.30 25.30 0.0M
2021-08-10 25.16 25.45 25.16 25.34 0.0M
2021-08-09 25.37 25.51 25.28 25.47 0.0M
2021-08-06 25.19 25.40 25.19 25.37 0.0M
2021-08-05 25.25 25.45 25.25 25.26 0.0M
2021-08-04 25.60 25.60 25.17 25.20 0.0M
2021-08-03 24.97 25.56 24.62 25.52 0.0M
2021-08-02 23.83 24.82 23.83 24.82 0.0M
2021-07-30 24.18 24.55 23.77 23.83 0.1M
2021-07-29 25.87 25.87 24.53 24.60 0.1M
2021-07-28 25.99 26.04 25.71 25.87 0.0M
2021-07-27 25.90 26.06 25.80 25.99 0.0M
2021-07-26 26.05 26.14 26.05 26.14 0.0M
2021-07-23 25.92 26.10 25.92 26.06 0.0M
2021-07-22 26.06 26.14 26.05 26.05 0.0M
2021-07-21 26.09 26.20 25.78 25.98 0.0M
2021-07-20 25.65 26.08 25.65 25.99 0.0M
2021-07-19 26.07 26.07 24.82 25.53 0.1M
2021-07-16 26.18 26.31 26.15 26.17 0.0M
2021-07-15 26.11 26.17 25.93 26.10 0.0M
2021-07-14 26.25 26.25 25.90 26.10 0.0M
2021-07-13 26.18 26.31 26.18 26.25 0.0M
2021-07-12 26.00 26.18 25.97 26.18 0.0M
2021-07-09 26.00 26.02 25.83 26.01 0.0M
2021-07-08 25.87 26.07 25.87 26.02 0.0M
2021-07-07 25.80 25.96 25.76 25.87 0.0M
2021-07-06 25.55 25.98 25.55 25.93 0.0M
2021-07-02 25.32 25.55 25.32 25.55 0.0M
2021-07-01 25.32 25.32 25.18 25.32 0.0M
2021-06-30 25.18 25.40 25.15 25.32 0.0M
2021-06-29 25.00 25.15 24.98 25.15 0.0M
2021-06-28 25.00 25.01 24.92 24.95 0.0M
2021-06-25 24.90 24.98 24.90 24.90 0.0M
2021-06-24 24.89 24.94 24.86 24.86 0.0M
2021-06-23 24.80 24.89 24.78 24.81 0.0M
2021-06-22 24.83 24.90 24.75 24.75 0.0M
2021-06-21 24.72 24.79 24.62 24.79 0.0M
2021-06-18 24.60 24.75 24.59 24.67 0.0M
2021-06-17 24.50 24.60 24.50 24.59 0.0M
2021-06-16 24.42 24.59 24.42 24.50 0.0M
2021-06-15 24.38 24.50 24.22 24.42 0.0M
2021-06-14 24.38 24.47 24.30 24.38 0.0M
2021-06-11 24.43 24.43 24.30 24.43 0.0M
2021-06-10 24.27 24.50 24.27 24.43 0.0M
2021-06-09 24.38 24.41 24.23 24.34 0.0M
2021-06-08 24.50 24.50 24.38 24.50 0.0M
2021-06-07 24.80 24.80 24.44 24.50 0.0M
2021-06-04 25.00 25.00 24.95 24.99 0.0M
2021-06-03 24.90 24.96 24.81 24.91 0.0M
2021-06-02 24.76 24.80 24.61 24.80 0.0M
2021-06-01 24.70 24.80 24.58 24.70 0.0M
2021-05-28 24.72 24.72 24.42 24.52 0.0M
2021-05-27 24.70 24.86 24.55 24.72 0.0M
2021-05-26 24.73 24.73 24.51 24.70 0.0M
2021-05-25 24.40 24.60 24.40 24.50 0.0M
2021-05-24 24.10 24.45 24.09 24.33 0.0M
2021-05-21 23.76 24.00 23.70 24.00 0.0M
2021-05-20 23.83 23.83 23.76 23.76 0.0M
2021-05-19 23.73 23.99 23.61 23.84 0.0M
2021-05-18 23.65 23.66 23.46 23.60 0.0M
2021-05-17 23.74 23.74 23.27 23.27 0.0M
2021-05-14 23.88 23.88 23.64 23.74 0.0M
2021-05-13 24.00 24.00 23.61 23.63 0.0M
2021-05-12 23.75 23.90 23.70 23.87 0.0M
2021-05-11 23.51 23.72 23.29 23.72 0.0M
2021-05-10 23.55 23.75 23.38 23.51 0.0M
2021-05-07 23.09 23.42 23.06 23.37 0.0M
2021-05-06 22.95 23.03 22.61 22.95 0.0M
2021-05-05 22.80 23.04 22.80 23.03 0.0M
2021-05-04 23.00 23.00 22.63 22.84 0.0M
2021-05-03 22.30 23.00 22.30 22.85 0.0M
2021-04-30 22.40 22.54 22.28 22.30 0.0M
2021-04-29 22.66 22.66 22.31 22.52 0.0M
2021-04-28 22.41 22.55 22.24 22.52 0.0M
2021-04-27 22.45 22.54 22.30 22.39 0.0M
2021-04-26 22.39 22.65 22.39 22.44 0.0M
2021-04-23 22.45 22.56 22.36 22.50 0.0M
2021-04-22 22.82 22.89 22.07 22.25 0.0M
2021-04-21 22.10 22.89 22.10 22.76 0.0M
2021-04-20 23.40 23.40 21.92 22.46 0.0M
2021-04-19 23.42 23.42 23.23 23.40 0.0M
2021-04-16 23.20 23.40 23.20 23.22 0.0M
2021-04-15 23.66 23.70 23.04 23.20 0.0M
2021-04-14 23.66 23.74 23.65 23.66 0.0M
2021-04-13 23.80 23.80 23.58 23.61 0.0M
2021-04-12 23.70 23.80 23.70 23.76 0.0M
2021-04-09 23.78 23.81 23.70 23.70 0.0M
2021-04-08 23.65 23.75 23.49 23.69 0.0M
2021-04-07 23.54 23.70 23.41 23.43 0.0M
2021-04-06 23.49 23.70 23.46 23.54 0.0M
2021-04-05 23.45 23.72 23.22 23.40 0.0M
2021-04-01 23.30 23.60 23.30 23.45 0.0M
2021-03-31 22.90 23.40 22.75 23.15 0.0M
2021-03-30 23.28 23.36 22.83 22.83 0.0M
2021-03-29 22.60 23.38 22.60 23.16 0.0M
2021-03-26 22.40 22.73 22.39 22.66 0.0M
2021-03-25 22.40 22.43 22.23 22.33 0.0M
2021-03-24 22.20 22.48 22.20 22.30 0.0M
2021-03-23 22.25 22.46 22.12 22.12 0.0M
2021-03-22 22.26 22.28 22.09 22.12 0.0M
2021-03-19 21.81 22.49 21.81 22.14 0.0M
2021-03-18 22.22 22.22 22.00 22.02 0.0M
2021-03-17 21.80 22.24 21.75 22.08 0.0M
2021-03-16 21.66 21.98 21.66 21.80 0.0M
2021-03-15 21.57 21.94 21.50 21.65 0.0M
2021-03-12 21.60 21.62 21.55 21.57 0.0M
2021-03-11 21.63 21.78 21.54 21.57 0.0M
2021-03-10 21.53 21.75 21.53 21.60 0.0M
2021-03-09 21.42 21.53 21.42 21.52 0.0M
2021-03-08 21.31 21.45 21.31 21.44 0.0M
2021-03-05 21.75 21.75 21.32 21.36 0.0M
2021-03-04 22.00 22.23 21.92 22.03 0.0M
2021-03-03 21.50 22.08 21.50 21.82 0.0M
2021-03-02 21.64 21.64 21.42 21.44 0.0M
2021-03-01 21.07 21.53 21.07 21.35 0.0M
2021-02-26 20.88 21.08 20.71 20.97 0.0M
2021-02-25 20.95 21.14 20.86 20.86 0.0M
2021-02-24 21.10 21.20 20.70 20.96 0.1M
2021-02-23 21.51 22.15 21.00 21.22 0.1M
2021-02-22 21.53 22.00 21.35 21.45 0.1M
2021-02-19 21.35 21.35 21.23 21.28 0.0M
2021-02-18 21.18 22.00 21.03 21.13 0.0M
2021-02-17 21.09 21.20 21.08 21.09 0.0M
2021-02-16 21.29 21.45 21.00 21.08 0.0M
2021-02-12 21.18 21.32 21.10 21.22 0.0M
2021-02-11 21.11 21.22 21.08 21.08 0.0M
2021-02-10 21.15 21.24 21.11 21.15 0.0M
2021-02-09 20.80 21.20 20.80 21.08 0.0M
2021-02-08 20.71 21.00 20.71 20.76 0.0M
2021-02-05 20.50 20.87 20.21 20.58 0.0M
2021-02-04 19.72 20.02 19.68 20.01 0.0M
2021-02-03 19.50 19.82 19.44 19.45 0.0M
2021-02-02 19.61 19.61 19.40 19.41 0.0M
2021-02-01 19.07 19.32 19.04 19.20 0.0M
2021-01-29 18.78 18.90 18.63 18.87 0.0M
2021-01-28 18.60 18.80 18.52 18.70 0.0M
2021-01-27 19.20 19.20 18.65 18.67 0.0M
2021-01-26 19.00 19.22 19.00 19.21 0.0M
2021-01-25 19.36 19.37 18.99 19.05 0.0M
2021-01-22 19.25 19.55 19.17 19.23 0.0M
2021-01-21 19.23 19.38 19.11 19.27 0.0M
2021-01-20 19.55 19.71 19.13 19.22 0.0M
2021-01-19 19.55 19.55 19.18 19.54 0.0M
2021-01-15 19.20 19.35 18.95 19.01 0.0M
2021-01-14 18.68 19.41 18.52 19.32 0.1M
2021-01-13 17.84 18.52 17.80 18.49 0.0M
2021-01-12 17.22 17.78 17.22 17.78 0.0M
2021-01-11 16.97 17.27 16.97 17.27 0.0M
2021-01-08 17.59 17.59 16.90 16.96 0.0M
2021-01-07 17.40 17.90 17.15 17.54 0.0M
2021-01-06 17.00 17.50 16.99 17.38 0.0M
2021-01-05 16.36 17.15 16.36 17.02 0.0M
2021-01-04 16.50 16.52 16.12 16.51 0.0M