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
2022-12-30 24.44 24.44 24.00 24.21 0.0M
2022-12-29 24.70 24.70 24.00 24.20 0.0M
2022-12-28 24.00 24.48 23.93 24.35 0.0M
2022-12-27 24.01 24.01 23.93 24.00 0.0M
2022-12-23 23.87 24.04 23.79 24.04 0.0M
2022-12-22 24.10 24.12 23.88 23.88 0.0M
2022-12-21 24.18 24.18 24.07 24.12 0.0M
2022-12-20 23.99 24.19 23.90 24.14 0.0M
2022-12-19 24.12 24.12 23.91 23.94 0.0M
2022-12-16 24.25 24.25 23.85 24.01 0.0M
2022-12-15 23.98 24.15 23.80 24.13 0.0M
2022-12-14 23.75 24.00 23.71 23.86 0.0M
2022-12-13 23.94 24.00 23.85 23.85 0.0M
2022-12-12 23.90 23.90 23.76 23.85 0.0M
2022-12-09 23.78 23.89 23.74 23.89 0.0M
2022-12-08 23.80 24.00 23.79 23.85 0.0M
2022-12-07 23.87 23.99 23.17 23.99 0.0M
2022-12-06 24.60 24.74 24.11 24.22 0.0M
2022-12-05 24.50 24.75 24.50 24.60 0.0M
2022-12-02 24.20 24.43 24.20 24.27 0.0M
2022-12-01 23.70 24.20 23.70 24.16 0.0M
2022-11-30 23.55 23.70 23.50 23.60 0.0M
2022-11-29 23.50 23.75 23.50 23.54 0.0M
2022-11-28 23.50 23.54 23.45 23.54 0.0M
2022-11-25 23.52 23.54 23.48 23.54 0.0M
2022-11-23 23.27 23.54 23.25 23.54 0.0M
2022-11-22 23.58 23.62 23.44 23.54 0.0M
2022-11-21 23.50 23.59 23.42 23.58 0.0M
2022-11-18 23.45 23.55 23.43 23.50 0.0M
2022-11-17 23.40 23.58 23.31 23.58 0.0M
2022-11-16 23.40 23.57 23.25 23.50 0.0M
2022-11-15 23.30 23.60 23.30 23.40 0.0M
2022-11-14 22.75 23.35 22.75 23.34 0.1M
2022-11-11 23.08 23.15 22.50 23.00 0.1M
2022-11-10 23.70 23.70 22.09 23.25 0.1M
2022-11-09 24.40 24.60 23.80 23.80 0.1M
2022-11-08 24.75 24.94 24.75 24.93 0.0M
2022-11-07 24.60 24.90 24.52 24.79 0.0M
2022-11-04 24.56 24.65 24.50 24.60 0.0M
2022-11-03 24.59 24.60 24.33 24.56 0.0M
2022-11-02 23.99 24.84 23.95 24.60 0.0M
2022-11-01 23.76 23.93 23.50 23.93 0.0M
2022-10-31 23.43 23.70 23.42 23.70 0.0M
2022-10-28 23.49 23.50 23.44 23.45 0.0M
2022-10-27 23.40 23.63 23.22 23.54 0.0M
2022-10-26 23.77 24.00 23.00 23.44 0.0M
2022-10-25 23.50 23.90 23.49 23.90 0.0M
2022-10-24 23.28 23.35 22.45 23.35 0.0M
2022-10-21 23.89 23.89 22.76 23.28 0.0M
2022-10-20 24.50 24.50 23.51 23.91 0.0M
2022-10-19 24.36 24.64 24.25 24.45 0.0M
2022-10-18 24.52 24.72 24.47 24.47 0.0M
2022-10-17 24.56 24.70 24.56 24.67 0.0M
2022-10-14 24.56 24.71 24.43 24.62 0.0M
2022-10-13 24.51 24.51 24.16 24.46 0.0M
2022-10-12 24.85 24.85 24.54 24.54 0.0M
2022-10-11 24.90 24.90 24.76 24.76 0.0M
2022-10-10 24.92 25.00 24.92 24.95 0.0M
2022-10-07 24.90 24.95 24.73 24.95 0.0M
2022-10-06 25.00 25.00 24.99 24.99 0.0M
2022-10-05 24.95 24.99 24.91 24.99 0.0M
2022-10-04 25.10 25.15 25.05 25.05 0.0M
2022-10-03 25.20 25.24 24.78 25.06 0.0M
2022-09-30 24.78 25.19 24.70 25.14 0.0M
2022-09-29 24.92 25.00 24.23 24.64 0.1M
2022-09-28 24.90 24.99 24.82 24.90 0.0M
2022-09-27 24.95 25.00 24.89 24.92 0.1M
2022-09-26 24.84 25.00 24.84 24.96 0.0M
2022-09-23 24.90 25.02 24.59 24.99 0.0M
2022-09-22 24.95 25.02 24.95 25.01 0.0M
2022-09-21 24.95 25.23 24.95 25.06 0.0M
2022-09-20 25.10 25.14 25.00 25.00 0.0M
2022-09-19 25.00 25.20 25.00 25.17 0.0M
2022-09-16 25.20 25.37 25.09 25.19 0.0M
2022-09-15 25.43 25.45 25.28 25.37 0.0M
2022-09-14 25.27 25.27 25.22 25.23 0.0M
2022-09-13 25.53 25.53 25.21 25.27 0.0M
2022-09-12 25.49 25.53 25.22 25.50 0.0M
2022-09-09 25.48 25.60 25.35 25.53 0.0M
2022-09-08 25.53 25.53 25.32 25.45 0.0M
2022-09-07 25.54 25.54 25.21 25.53 0.0M
2022-09-06 25.59 25.80 25.58 25.80 0.0M
2022-09-02 25.65 25.88 25.58 25.59 0.0M
2022-09-01 25.60 25.65 25.46 25.65 0.0M
2022-08-31 25.82 25.82 25.50 25.57 0.0M
2022-08-30 25.89 25.93 25.80 25.80 0.0M
2022-08-29 25.93 25.93 25.66 25.77 0.0M
2022-08-26 25.92 25.96 25.92 25.95 0.0M
2022-08-25 26.05 26.10 25.93 25.93 0.0M
2022-08-24 26.18 26.21 25.97 26.05 0.0M
2022-08-23 25.96 26.25 25.96 26.25 0.0M
2022-08-22 26.11 26.11 26.05 26.10 0.0M
2022-08-19 26.18 26.18 26.05 26.15 0.0M
2022-08-18 26.20 26.20 26.18 26.18 0.0M
2022-08-17 26.04 26.23 26.03 26.23 0.0M
2022-08-16 26.23 26.23 25.86 26.18 0.0M
2022-08-15 26.20 26.25 25.82 26.25 0.0M
2022-08-12 26.02 26.20 26.02 26.20 0.0M
2022-08-11 25.95 26.36 25.95 26.36 0.0M
2022-08-10 25.99 25.99 25.84 25.95 0.0M
2022-08-09 25.86 25.91 25.82 25.90 0.0M
2022-08-08 26.02 26.16 25.90 25.95 0.0M
2022-08-05 26.24 26.24 25.85 25.87 0.0M
2022-08-04 25.86 26.21 25.86 26.18 0.0M
2022-08-03 26.00 26.08 25.90 25.90 0.0M
2022-08-02 25.85 26.23 25.85 26.19 0.0M
2022-08-01 26.04 26.29 25.80 25.90 0.0M
2022-07-29 26.05 26.05 25.85 25.94 0.0M
2022-07-28 25.90 26.05 25.90 26.05 0.0M
2022-07-27 25.93 25.93 25.85 25.88 0.0M
2022-07-26 25.90 26.05 25.86 25.89 0.0M
2022-07-25 25.60 26.00 25.50 26.00 0.0M
2022-07-22 25.70 26.00 25.55 26.00 0.0M
2022-07-21 25.83 25.94 25.77 25.88 0.0M
2022-07-20 25.75 25.99 25.50 25.66 0.0M
2022-07-19 25.71 25.85 25.65 25.85 0.0M
2022-07-18 25.32 25.85 25.26 25.85 0.0M
2022-07-15 25.32 25.50 25.32 25.42 0.0M
2022-07-14 25.31 25.45 25.21 25.45 0.0M
2022-07-13 25.10 25.39 24.57 25.30 0.0M
2022-07-11 25.58 25.60 25.11 25.41 0.0M
2022-07-08 25.29 25.62 25.20 25.43 0.0M
2022-07-07 25.88 25.88 25.11 25.30 0.0M
2022-07-06 25.38 25.95 25.06 25.54 0.0M
2022-07-05 25.36 25.75 25.07 25.07 0.0M
2022-07-01 25.95 26.02 25.30 25.75 0.0M
2022-06-30 25.55 26.30 25.04 25.95 0.0M
2022-06-29 25.80 25.80 25.23 25.60 0.0M
2022-06-28 25.99 25.99 25.26 25.85 0.0M
2022-06-27 25.05 25.40 25.05 25.38 0.0M
2022-06-24 25.20 25.48 25.19 25.27 0.0M
2022-06-23 25.42 25.42 25.05 25.12 0.0M
2022-06-22 25.41 25.54 25.40 25.54 0.0M
2022-06-21 25.50 26.49 25.45 25.55 0.0M
2022-06-17 25.45 25.74 25.45 25.45 0.0M
2022-06-16 26.00 26.00 25.30 25.45 0.0M
2022-06-15 25.55 26.54 25.31 26.02 0.0M
2022-06-14 25.48 25.65 25.36 25.50 0.0M
2022-06-13 25.33 25.50 25.26 25.26 0.0M
2022-06-10 25.50 25.67 25.42 25.52 0.0M
2022-06-09 25.80 25.80 25.55 25.56 0.0M
2022-06-08 25.72 25.79 25.69 25.70 0.0M
2022-06-07 25.61 25.80 25.45 25.69 0.0M
2022-06-06 26.00 26.10 26.00 26.00 0.0M
2022-06-03 25.95 26.00 25.89 26.00 0.0M
2022-06-02 25.97 25.97 25.80 25.88 0.0M
2022-06-01 25.80 25.95 25.80 25.85 0.0M
2022-05-31 25.76 25.85 25.72 25.80 0.0M
2022-05-27 25.75 25.78 25.70 25.70 0.0M
2022-05-26 25.73 25.74 25.61 25.74 0.0M
2022-05-25 25.66 25.69 25.63 25.66 0.0M
2022-05-24 25.67 25.67 25.65 25.65 0.0M
2022-05-23 25.63 25.63 25.60 25.61 0.0M
2022-05-20 25.60 25.68 25.50 25.64 0.0M
2022-05-19 25.55 25.70 25.48 25.69 0.0M
2022-05-18 25.68 25.70 25.55 25.57 0.0M
2022-05-17 25.50 25.64 25.50 25.64 0.0M
2022-05-16 25.60 25.68 25.48 25.68 0.0M
2022-05-13 25.65 25.70 25.50 25.55 0.0M
2022-05-12 25.44 25.56 25.40 25.56 0.0M
2022-05-11 25.43 25.70 25.43 25.56 0.0M
2022-05-10 25.40 25.50 25.40 25.48 0.0M
2022-05-09 25.50 25.73 25.40 25.40 0.0M
2022-05-06 25.55 25.72 25.55 25.58 0.0M
2022-05-05 25.75 25.75 25.55 25.55 0.0M
2022-05-04 25.80 25.80 25.59 25.65 0.0M
2022-05-03 25.41 25.82 25.40 25.60 0.0M
2022-05-02 25.45 25.60 25.26 25.50 0.0M
2022-04-29 25.26 25.33 25.19 25.20 0.0M
2022-04-28 25.49 25.49 25.10 25.30 0.0M
2022-04-27 25.43 25.85 25.05 25.09 0.0M
2022-04-26 25.61 25.65 25.52 25.52 0.0M
2022-04-25 25.59 25.69 25.56 25.60 0.0M
2022-04-22 25.51 25.77 25.51 25.55 0.0M
2022-04-21 25.55 25.69 25.50 25.50 0.0M
2022-04-20 25.70 25.70 25.55 25.55 0.0M
2022-04-19 25.55 25.80 25.53 25.70 0.0M
2022-04-18 25.83 25.83 25.48 25.69 0.0M
2022-04-14 26.00 26.00 25.47 25.90 0.0M
2022-04-13 26.00 26.23 26.00 26.23 0.0M
2022-04-12 26.13 26.20 26.10 26.20 0.0M
2022-04-11 26.10 26.10 26.10 26.10 0.0M
2022-04-08 26.20 26.20 26.12 26.20 0.0M
2022-04-07 26.24 26.25 26.10 26.10 0.0M
2022-04-06 26.14 26.25 26.00 26.11 0.0M
2022-04-05 26.27 26.27 26.13 26.27 0.0M
2022-04-04 26.09 26.20 26.09 26.18 0.0M
2022-04-01 26.22 26.22 26.16 26.16 0.0M
2022-03-31 26.11 26.22 26.11 26.19 0.0M
2022-03-30 26.00 26.15 26.00 26.06 0.0M
2022-03-29 26.40 26.40 26.15 26.17 0.0M
2022-03-28 26.40 26.40 26.12 26.18 0.0M
2022-03-25 26.30 26.30 26.30 26.30 0.0M
2022-03-24 26.27 26.31 26.14 26.30 0.0M
2022-03-23 26.29 26.33 26.26 26.26 0.0M
2022-03-22 26.24 26.33 26.24 26.32 0.0M
2022-03-21 26.15 26.35 26.06 26.30 0.0M
2022-03-18 25.73 26.14 25.69 26.14 0.0M
2022-03-17 25.58 25.72 25.38 25.72 0.0M
2022-03-16 25.59 25.60 25.45 25.60 0.0M
2022-03-15 25.31 25.50 25.27 25.50 0.0M
2022-03-14 25.38 25.47 25.38 25.44 0.0M
2022-03-11 25.45 25.49 25.34 25.49 0.0M
2022-03-10 25.47 25.51 25.46 25.46 0.0M
2022-03-09 25.60 25.62 25.32 25.37 0.0M
2022-03-08 25.40 25.50 25.30 25.39 0.0M
2022-03-07 25.62 25.63 25.50 25.54 0.0M
2022-03-04 26.33 26.33 25.47 26.24 0.0M
2022-03-03 26.25 26.38 26.08 26.17 0.0M
2022-03-02 25.86 26.25 25.63 26.08 0.0M
2022-03-01 26.23 26.25 25.83 25.90 0.0M
2022-02-28 25.95 26.11 25.83 25.85 0.0M
2022-02-25 25.41 25.96 25.38 25.96 0.0M
2022-02-24 25.67 25.78 25.25 25.62 0.0M
2022-02-23 25.90 26.00 25.31 25.87 0.0M
2022-02-22 26.09 26.09 26.00 26.04 0.0M
2022-02-18 26.07 26.10 26.00 26.10 0.0M
2022-02-17 26.11 26.24 26.08 26.09 0.0M
2022-02-16 26.00 26.11 26.00 26.11 0.0M
2022-02-15 26.10 26.19 26.00 26.00 0.0M
2022-02-14 26.06 26.25 26.00 26.00 0.0M
2022-02-11 26.03 26.09 26.03 26.06 0.0M
2022-02-10 26.15 26.15 26.09 26.09 0.0M
2022-02-09 26.13 26.22 26.13 26.16 0.0M
2022-02-08 26.15 26.24 26.13 26.22 0.0M
2022-02-07 26.24 26.25 26.15 26.24 0.0M
2022-02-04 26.07 26.25 26.02 26.19 0.0M
2022-02-03 26.10 26.25 26.10 26.25 0.0M
2022-02-02 26.08 26.25 26.06 26.07 0.0M
2022-02-01 26.05 26.30 26.02 26.07 0.0M
2022-01-31 26.00 26.43 26.00 26.01 0.0M
2022-01-28 25.75 26.01 25.73 26.01 0.0M
2022-01-27 25.75 26.05 25.66 25.75 0.0M
2022-01-26 26.06 26.10 25.65 25.65 0.0M
2022-01-25 25.80 26.05 25.80 25.93 0.0M
2022-01-24 26.07 26.13 25.60 25.80 0.0M
2022-01-21 26.25 26.33 26.20 26.23 0.0M
2022-01-20 26.48 26.48 26.25 26.34 0.0M
2022-01-19 26.47 26.47 26.35 26.38 0.0M
2022-01-18 26.50 26.50 26.25 26.46 0.0M
2022-01-14 26.31 26.50 26.25 26.50 0.0M
2022-01-13 26.32 26.42 26.31 26.42 0.0M
2022-01-12 26.50 26.50 26.37 26.43 0.0M
2022-01-11 26.32 26.50 26.32 26.43 0.0M
2022-01-10 26.30 26.37 26.23 26.36 0.0M
2022-01-07 26.27 26.34 26.25 26.33 0.0M
2022-01-06 26.26 26.32 26.16 26.24 0.0M
2022-01-05 26.19 26.33 26.13 26.26 0.0M
2022-01-04 26.23 26.29 26.12 26.13 0.0M
2022-01-03 26.42 26.42 26.10 26.11 0.0M