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
2023-12-29 23.76 24.49 23.76 24.39 0.0M
2023-12-28 23.49 23.75 23.49 23.75 0.0M
2023-12-27 23.50 23.50 23.21 23.49 0.0M
2023-12-26 22.90 23.25 22.90 23.25 0.0M
2023-12-22 23.03 23.03 22.58 22.90 0.0M
2023-12-21 23.60 23.60 23.00 23.00 0.0M
2023-12-20 23.00 23.50 22.99 23.41 0.0M
2023-12-19 22.90 23.00 22.85 22.90 0.0M
2023-12-18 22.91 23.28 22.91 22.95 0.0M
2023-12-15 22.70 22.90 22.64 22.90 0.0M
2023-12-14 22.66 22.75 22.47 22.75 0.0M
2023-12-13 22.45 22.66 22.32 22.66 0.0M
2023-12-12 22.42 22.50 22.23 22.50 0.0M
2023-12-11 22.50 22.51 22.33 22.40 0.0M
2023-12-08 22.90 22.90 22.52 22.60 0.0M
2023-12-07 23.15 23.15 22.73 22.80 0.0M
2023-12-06 23.40 23.46 23.35 23.45 0.0M
2023-12-05 23.21 23.39 23.16 23.39 0.0M
2023-12-04 23.01 23.21 22.98 23.21 0.0M
2023-12-01 22.83 23.01 22.68 22.85 0.0M
2023-11-30 23.00 23.00 22.69 22.82 0.0M
2023-11-29 22.63 22.80 22.60 22.80 0.0M
2023-11-28 22.65 22.65 22.01 22.42 0.0M
2023-11-27 21.97 22.60 21.95 22.60 0.0M
2023-11-24 21.79 21.95 21.79 21.95 0.0M
2023-11-22 21.79 21.84 21.70 21.78 0.0M
2023-11-21 21.50 21.71 21.50 21.50 0.0M
2023-11-20 21.30 21.80 21.30 21.41 0.0M
2023-11-17 20.92 21.40 20.92 21.20 0.0M
2023-11-16 20.71 21.03 20.60 20.92 0.1M
2023-11-15 21.00 21.04 20.70 20.72 0.0M
2023-11-14 21.07 21.15 20.91 21.10 0.0M
2023-11-13 21.23 21.40 20.86 20.90 0.0M
2023-11-10 21.07 21.33 21.05 21.27 0.0M
2023-11-09 21.86 21.86 20.86 21.05 0.2M
2023-11-08 21.16 21.83 21.16 21.77 0.0M
2023-11-07 21.99 22.26 21.04 21.09 0.1M
2023-11-06 21.00 22.10 21.00 21.90 0.0M
2023-11-03 21.05 21.47 20.90 20.90 0.1M
2023-11-02 21.09 21.29 20.99 21.00 0.0M
2023-11-01 21.09 21.55 20.90 20.90 0.1M
2023-10-31 21.32 21.32 20.86 20.96 0.0M
2023-10-30 21.10 21.50 20.81 21.24 0.0M
2023-10-27 20.96 21.30 20.96 21.00 0.0M
2023-10-26 21.28 21.37 20.91 21.00 0.1M
2023-10-25 21.62 22.30 21.10 21.25 0.0M
2023-10-24 21.80 21.95 21.50 21.60 0.0M
2023-10-23 22.45 22.45 21.80 21.95 0.0M
2023-10-20 22.70 22.70 22.40 22.50 0.0M
2023-10-19 22.46 22.86 22.46 22.70 0.0M
2023-10-18 22.87 22.93 22.40 22.40 0.0M
2023-10-17 23.50 23.51 22.90 22.90 0.0M
2023-10-16 23.73 23.74 23.40 23.43 0.0M
2023-10-13 23.38 23.75 23.31 23.75 0.0M
2023-10-12 23.70 23.70 23.36 23.37 0.0M
2023-10-11 23.73 23.74 23.64 23.74 0.0M
2023-10-10 23.74 23.74 23.56 23.65 0.0M
2023-10-09 23.75 23.75 23.75 23.75 0.0M
2023-10-06 23.75 23.75 23.75 23.75 0.0M
2023-10-05 23.85 23.85 23.50 23.50 0.0M
2023-10-04 23.65 23.75 23.65 23.74 0.0M
2023-10-03 23.89 23.89 23.80 23.80 0.0M
2023-10-02 23.95 24.00 23.95 24.00 0.0M
2023-09-29 23.93 23.95 23.91 23.93 0.0M
2023-09-28 24.01 24.01 23.91 23.91 0.0M
2023-09-27 24.03 24.14 23.95 24.14 0.0M
2023-09-26 24.03 24.06 24.00 24.00 0.0M
2023-09-25 23.85 24.16 23.75 24.06 0.0M
2023-09-22 24.00 24.00 23.55 23.65 0.0M
2023-09-21 23.90 23.99 23.80 23.88 0.0M
2023-09-20 23.75 24.08 23.75 23.99 0.0M
2023-09-19 23.75 23.75 23.72 23.74 0.0M
2023-09-18 23.75 23.75 23.70 23.72 0.0M
2023-09-15 23.75 23.75 23.73 23.75 0.0M
2023-09-14 23.90 23.90 23.70 23.70 0.0M
2023-09-13 23.85 23.85 23.71 23.73 0.0M
2023-09-12 23.81 24.00 23.64 23.83 0.0M
2023-09-11 23.98 24.18 23.90 24.10 0.0M
2023-09-08 24.08 24.18 24.05 24.14 0.0M
2023-09-07 23.72 24.19 23.65 24.07 0.0M
2023-09-06 24.30 24.30 24.18 24.28 0.0M
2023-09-05 24.21 24.34 24.13 24.26 0.0M
2023-09-01 24.20 24.21 24.14 24.21 0.0M
2023-08-31 24.02 24.21 24.02 24.11 0.0M
2023-08-30 24.21 24.21 23.61 24.01 0.0M
2023-08-29 24.15 24.18 24.15 24.18 0.0M
2023-08-28 24.02 24.17 24.02 24.17 0.0M
2023-08-25 24.09 24.12 24.02 24.02 0.0M
2023-08-24 24.21 24.21 23.75 24.09 0.0M
2023-08-23 24.10 24.21 24.10 24.19 0.0M
2023-08-22 24.40 24.40 24.00 24.14 0.0M
2023-08-21 24.31 24.39 24.08 24.26 0.0M
2023-08-18 24.14 24.35 24.08 24.26 0.0M
2023-08-17 24.05 24.18 24.05 24.16 0.0M
2023-08-16 24.00 24.20 24.00 24.15 0.0M
2023-08-15 24.23 24.24 24.00 24.20 0.0M
2023-08-14 24.29 24.30 24.03 24.12 0.0M
2023-08-11 24.02 24.35 24.02 24.23 0.0M
2023-08-10 23.76 24.17 23.46 24.15 0.0M
2023-08-09 23.79 24.10 23.00 23.89 0.0M
2023-08-08 24.30 24.46 23.85 23.85 0.0M
2023-08-07 23.75 23.91 23.72 23.91 0.0M
2023-08-04 23.74 24.01 23.73 23.99 0.0M
2023-08-03 23.99 24.04 23.85 24.04 0.0M
2023-08-02 24.24 24.25 23.99 24.09 0.0M
2023-08-01 24.00 24.20 24.00 24.18 0.0M
2023-07-31 24.00 24.15 23.85 24.15 0.0M
2023-07-28 23.80 24.00 23.62 23.88 0.0M
2023-07-27 23.60 23.75 23.56 23.61 0.0M
2023-07-26 23.70 23.75 23.54 23.70 0.0M
2023-07-25 23.75 23.75 23.36 23.65 0.0M
2023-07-24 23.50 23.75 23.24 23.73 0.0M
2023-07-21 23.20 23.47 23.15 23.30 0.0M
2023-07-20 22.96 23.23 22.96 23.23 0.0M
2023-07-19 22.98 22.99 22.95 22.99 0.0M
2023-07-18 22.90 23.00 22.85 23.00 0.0M
2023-07-17 22.85 22.85 22.80 22.85 0.0M
2023-07-14 22.69 22.92 22.69 22.90 0.0M
2023-07-13 22.56 22.79 22.56 22.73 0.0M
2023-07-12 22.49 22.60 22.40 22.60 0.0M
2023-07-11 22.40 22.49 22.36 22.49 0.0M
2023-07-10 22.30 22.35 22.20 22.26 0.0M
2023-07-07 22.21 22.45 22.21 22.41 0.0M
2023-07-06 22.35 22.36 22.34 22.34 0.0M
2023-07-05 22.23 22.48 22.23 22.37 0.0M
2023-07-03 22.49 22.49 22.47 22.49 0.0M
2023-06-30 22.46 22.47 22.20 22.20 0.0M
2023-06-29 22.35 22.46 22.35 22.45 0.0M
2023-06-28 22.40 22.40 22.28 22.35 0.0M
2023-06-27 22.21 22.22 22.21 22.22 0.0M
2023-06-26 22.40 22.40 22.15 22.21 0.0M
2023-06-23 21.96 22.38 21.96 22.15 0.0M
2023-06-22 22.25 22.34 22.01 22.01 0.0M
2023-06-21 21.82 22.35 21.82 22.35 0.0M
2023-06-20 21.78 21.90 21.75 21.80 0.0M
2023-06-16 21.75 22.00 21.73 21.78 0.0M
2023-06-15 21.75 21.75 21.64 21.75 0.0M
2023-06-14 21.89 22.00 21.64 21.85 0.0M
2023-06-13 22.10 22.10 21.80 21.98 0.0M
2023-06-12 22.15 22.15 21.76 21.80 0.0M
2023-06-09 22.10 22.16 22.10 22.10 0.0M
2023-06-08 22.34 22.34 22.20 22.32 0.0M
2023-06-07 22.17 22.46 22.04 22.35 0.0M
2023-06-06 22.77 22.77 22.02 22.50 0.0M
2023-06-05 22.32 22.64 22.32 22.64 0.0M
2023-06-02 21.95 22.21 21.95 22.21 0.0M
2023-06-01 21.80 22.00 21.71 21.97 0.0M
2023-05-31 21.50 21.80 21.50 21.66 0.0M
2023-05-30 21.43 21.71 21.43 21.48 0.0M
2023-05-26 21.49 21.60 21.48 21.48 0.0M
2023-05-25 21.50 21.71 21.40 21.48 0.0M
2023-05-24 21.43 21.49 21.26 21.45 0.0M
2023-05-23 21.25 21.42 21.21 21.42 0.0M
2023-05-22 21.00 21.25 21.00 21.25 0.0M
2023-05-19 21.14 21.14 21.00 21.12 0.0M
2023-05-18 21.00 21.13 20.85 21.09 0.0M
2023-05-17 20.60 21.12 20.60 21.03 0.0M
2023-05-16 20.96 20.96 20.70 20.76 0.0M
2023-05-15 20.51 20.85 20.50 20.65 0.0M
2023-05-12 20.96 20.96 20.48 20.55 0.0M
2023-05-11 20.75 21.10 20.75 20.79 0.0M
2023-05-10 20.89 21.12 20.75 20.75 0.0M
2023-05-09 21.13 21.13 20.89 20.89 0.0M
2023-05-08 21.08 21.08 20.85 20.86 0.0M
2023-05-05 21.13 21.13 21.00 21.00 0.0M
2023-05-04 20.81 21.09 20.81 21.00 0.0M
2023-05-03 20.93 21.10 20.81 20.81 0.0M
2023-05-02 20.81 20.95 20.81 20.81 0.0M
2023-05-01 21.08 21.08 20.81 20.81 0.0M
2023-04-28 21.33 21.33 21.01 21.08 0.0M
2023-04-27 21.13 21.13 20.87 20.96 0.0M
2023-04-26 20.92 21.36 20.87 20.87 0.0M
2023-04-25 21.00 21.17 20.84 20.84 0.0M
2023-04-24 21.00 21.23 20.81 21.23 0.0M
2023-04-21 20.95 21.42 20.95 21.07 0.0M
2023-04-20 21.05 21.25 21.05 21.06 0.0M
2023-04-19 21.20 21.21 20.80 21.05 0.0M
2023-04-18 21.00 21.29 21.00 21.12 0.0M
2023-04-17 21.40 21.40 20.75 20.89 0.0M
2023-04-14 21.00 21.49 21.00 21.39 0.0M
2023-04-13 19.89 21.14 19.89 21.14 0.0M
2023-04-12 19.80 20.30 19.45 19.86 0.1M
2023-04-11 21.80 21.80 18.65 19.82 0.1M
2023-04-10 22.86 22.86 21.42 21.81 0.0M
2023-04-06 23.29 23.29 22.96 22.96 0.0M
2023-04-05 23.22 23.23 23.01 23.23 0.0M
2023-04-04 23.20 23.22 23.20 23.22 0.0M
2023-04-03 22.83 23.27 22.83 23.20 0.0M
2023-03-31 22.82 23.00 22.82 22.99 0.0M
2023-03-30 22.85 23.00 22.85 22.95 0.0M
2023-03-29 23.27 23.27 23.19 23.24 0.0M
2023-03-28 22.81 23.10 22.60 22.92 0.0M
2023-03-27 23.18 23.18 22.50 22.61 0.0M
2023-03-24 23.50 23.50 23.00 23.02 0.0M
2023-03-23 23.18 23.49 23.18 23.49 0.0M
2023-03-22 23.57 23.65 23.10 23.10 0.0M
2023-03-21 22.50 23.29 22.50 23.14 0.0M
2023-03-20 23.63 23.64 21.82 22.96 0.0M
2023-03-17 23.95 24.00 23.52 23.70 0.0M
2023-03-16 23.82 23.99 23.61 23.83 0.0M
2023-03-15 23.75 24.00 23.56 23.56 0.0M
2023-03-14 23.88 24.00 23.26 23.43 0.0M
2023-03-13 23.85 23.96 23.23 23.88 0.0M
2023-03-10 24.03 24.04 23.84 24.01 0.0M
2023-03-09 24.39 24.39 23.77 23.87 0.0M
2023-03-08 24.02 24.49 24.02 24.39 0.0M
2023-03-07 24.88 24.88 23.85 24.25 0.0M
2023-03-06 24.78 24.88 24.65 24.86 0.0M
2023-03-03 24.70 24.79 24.57 24.65 0.0M
2023-03-02 24.73 24.73 24.50 24.55 0.0M
2023-03-01 24.50 24.75 24.46 24.75 0.0M
2023-02-28 24.40 24.45 24.40 24.42 0.0M
2023-02-27 24.30 24.44 24.25 24.44 0.0M
2023-02-24 24.26 24.38 24.26 24.38 0.0M
2023-02-23 24.28 24.29 24.14 24.26 0.0M
2023-02-22 24.10 24.24 24.10 24.17 0.0M
2023-02-21 24.06 24.19 24.06 24.10 0.0M
2023-02-17 23.90 24.15 23.90 23.92 0.0M
2023-02-16 23.96 24.04 23.90 24.04 0.0M
2023-02-15 23.96 23.99 23.85 23.86 0.0M
2023-02-14 23.95 23.99 23.90 23.96 0.0M
2023-02-13 23.96 23.96 23.82 23.86 0.0M
2023-02-10 24.00 24.00 23.90 23.96 0.0M
2023-02-09 23.95 24.00 23.85 23.94 0.0M
2023-02-08 23.76 24.00 23.41 23.85 0.0M
2023-02-07 23.97 23.99 23.85 23.95 0.0M
2023-02-06 24.01 24.19 23.89 23.91 0.0M
2023-02-03 24.00 24.20 23.85 23.89 0.0M
2023-02-02 23.99 24.00 23.85 23.98 0.0M
2023-02-01 24.00 24.00 23.86 23.90 0.0M
2023-01-31 24.15 24.15 23.91 23.96 0.0M
2023-01-30 24.10 24.13 24.00 24.06 0.0M
2023-01-27 24.10 24.21 24.00 24.08 0.0M
2023-01-26 24.17 24.20 23.90 24.05 0.0M
2023-01-25 23.85 24.72 23.38 24.11 0.0M
2023-01-24 24.82 24.98 24.82 24.95 0.0M
2023-01-23 24.83 24.83 24.68 24.79 0.0M
2023-01-20 24.77 24.87 24.61 24.82 0.0M
2023-01-19 24.40 24.64 24.40 24.64 0.0M
2023-01-18 24.50 24.63 24.50 24.55 0.0M
2023-01-17 24.22 24.55 24.22 24.42 0.0M
2023-01-13 24.58 24.58 24.41 24.41 0.0M
2023-01-12 24.74 24.75 24.57 24.57 0.0M
2023-01-11 24.45 24.71 24.45 24.64 0.0M
2023-01-10 24.56 24.56 24.40 24.45 0.0M
2023-01-09 24.51 24.52 24.39 24.50 0.0M
2023-01-06 24.03 24.45 24.03 24.42 0.0M
2023-01-05 24.13 24.13 23.95 23.95 0.0M
2023-01-04 24.33 24.33 24.15 24.15 0.0M
2023-01-03 24.28 24.28 23.93 24.26 0.0M