NYSE - Delayed Quote
USD
GasLog Partners LP (GLOP-PA)
25.15
-0.10
(-0.40%)
At close: October 30 at 4:00:02 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
25.20
25.24
25.15
25.15
25.15
5,029
Oct 29, 2026
25.47
25.47
25.22
25.25
25.25
936
Oct 28, 2026
25.20
25.25
25.20
25.25
25.25
2,755
Oct 27, 2026
25.25
25.25
25.20
25.22
25.22
5,911
Oct 26, 2026
25.25
25.35
25.20
25.25
25.25
8,776
Oct 23, 2026
25.35
25.35
25.25
25.33
25.33
1,332
Oct 22, 2026
25.30
25.30
25.25
25.25
25.25
1,386
Oct 21, 2026
25.30
25.30
25.26
25.30
25.30
5,813
Oct 20, 2026
25.25
25.35
25.25
25.26
25.26
1,177
Oct 19, 2026
25.29
25.41
25.19
25.30
25.30
10,371
Oct 16, 2026
25.23
25.28
25.18
25.23
25.23
1,057
Oct 15, 2026
25.41
25.41
25.23
25.23
25.23
1,597
Oct 14, 2026
25.21
25.25
25.21
25.21
25.21
385
Oct 13, 2026
25.31
25.69
25.15
25.18
25.18
12,932
Oct 12, 2026
25.18
25.69
25.18
25.47
25.47
3,972
Oct 9, 2026
25.42
25.42
25.18
25.18
25.18
973
Oct 8, 2026
25.20
25.71
25.01
25.04
25.04
2,211
Oct 7, 2026
24.82
25.15
24.82
25.15
25.15
2,571
Oct 6, 2026
25.15
25.32
24.89
24.91
24.91
15,963
Oct 5, 2026
25.00
25.22
25.00
25.17
25.17
4,674
Oct 2, 2026
25.20
25.43
25.14
25.15
25.15
6,040
Oct 1, 2026
25.25
25.25
25.02
25.20
25.20
3,773
Sep 30, 2026
24.58
25.40
24.58
25.32
25.32
4,954
Sep 29, 2026
25.25
25.40
25.25
25.40
25.40
1,658
Sep 28, 2026
25.31
25.32
25.25
25.25
25.25
1,888
Sep 25, 2026
25.30
25.52
25.29
25.31
25.31
1,932
Sep 24, 2026
25.44
25.51
25.35
25.38
25.38
6,093
Sep 23, 2026
25.35
25.45
25.35
25.43
25.43
2,343
Sep 22, 2026
25.30
25.50
25.25
25.25
25.25
2,287
Sep 21, 2026
25.30
25.60
25.29
25.30
25.30
3,142
Sep 18, 2026
25.32
25.48
25.32
25.35
25.35
2,194
Sep 17, 2026
25.45
25.60
25.41
25.41
25.41
5,263
Sep 16, 2026
25.61
25.61
25.38
25.53
25.53
1,191
Sep 15, 2026
25.54
25.97
25.54
25.54
25.54
4,787
Sep 14, 2026
25.58
25.65
25.57
25.57
25.57
1,981
Sep 11, 2026
25.36
25.50
25.36
25.50
25.50
4,456
Sep 10, 2026
25.39
25.43
25.35
25.36
25.36
1,977
Sep 9, 2026
25.22
25.66
25.22
25.28
25.28
3,595
Sep 8, 2026
0.539063
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
25.44
25.44
25.08
25.32
25.32
8,851
Sep 4, 2026
25.60
25.75
25.57
25.58
25.04
13,893
Sep 3, 2026
25.55
25.65
25.51
25.65
25.11
2,261
Sep 2, 2026
25.65
25.70
25.55
25.55
25.01
5,106
Sep 1, 2026
25.60
25.69
25.60
25.65
25.11
8,125
Aug 31, 2026
25.46
25.62
25.46
25.62
25.08
4,226
Aug 28, 2026
25.60
25.61
25.60
25.60
25.06
3,218
Aug 27, 2026
25.69
25.69
25.60
25.60
25.06
1,901
Aug 26, 2026
25.60
25.60
25.57
25.58
25.04
2,322
Aug 25, 2026
25.53
25.58
25.53
25.55
25.01
6,522
Aug 24, 2026
25.54
25.62
25.49
25.62
25.08
3,614
Aug 21, 2026
25.55
25.55
25.54
25.55
25.01
2,935
Aug 20, 2026
25.50
25.60
25.38
25.44
24.90
11,135
Aug 19, 2026
25.60
25.68
25.55
25.60
25.06
11,679
Aug 18, 2026
25.48
25.64
25.48
25.57
25.03
3,468
Aug 17, 2026
25.54
25.54
25.41
25.49
24.95
1,538
Aug 14, 2026
25.55
25.60
25.42
25.42
24.88
7,803
Aug 13, 2026
25.52
25.60
25.52
25.55
25.01
1,838
Aug 12, 2026
25.52
25.66
25.52
25.64
25.10
1,124
Aug 11, 2026
25.50
25.54
25.50
25.54
25.00
1,646
Aug 10, 2026
25.50
25.57
25.50
25.54
25.00
5,029
Aug 7, 2026
25.53
25.58
25.52
25.55
25.01
2,588
Aug 6, 2026
25.45
25.64
25.45
25.64
25.10
5,739
Aug 5, 2026
25.40
25.51
25.40
25.51
24.97
482
Aug 4, 2026
25.51
25.56
25.50
25.51
24.97
3,031
Aug 3, 2026
25.50
25.57
25.43
25.57
25.03
3,011
Jul 31, 2026
25.40
25.46
25.40
25.45
24.91
639
Jul 30, 2026
25.41
25.50
25.41
25.50
24.96
1,079
Jul 29, 2026
25.45
25.55
25.43
25.50
24.96
2,385
Jul 28, 2026
25.44
25.51
25.44
25.49
24.95
1,173
Jul 27, 2026
25.52
25.55
25.45
25.55
25.01
3,648
Jul 24, 2026
25.55
25.55
25.55
25.55
25.01
-
Jul 23, 2026
25.63
25.63
25.55
25.55
25.01
3,458
Jul 22, 2026
25.47
25.65
25.47
25.51
24.97
1,138
Jul 21, 2026
25.46
25.65
25.46
25.60
25.06
2,033
Jul 20, 2026
25.70
25.70
25.60
25.60
25.06
1,475
Jul 17, 2026
25.70
25.70
25.60
25.64
25.09
6,772
Jul 16, 2026
25.60
25.60
25.60
25.60
25.06
348
Jul 15, 2026
25.66
25.70
25.66
25.70
25.16
1,682
Jul 14, 2026
25.60
25.65
25.60
25.65
25.11
1,710
Jul 13, 2026
25.50
25.69
25.50
25.69
25.15
1,389
Jul 10, 2026
25.59
25.66
25.55
25.61
25.07
2,540
Jul 9, 2026
25.55
25.63
25.21
25.55
25.01
4,868
Jul 8, 2026
25.52
25.70
25.52
25.64
25.10
7,684
Jul 7, 2026
25.63
25.64
25.33
25.64
25.10
6,635
Jul 6, 2026
25.60
25.63
25.52
25.59
25.05
2,783
Jul 2, 2026
25.53
25.63
25.53
25.63
25.09
3,363
Jul 1, 2026
25.52
25.64
25.52
25.62
25.08
4,294
Jun 30, 2026
25.55
25.64
25.53
25.60
25.06
1,420
Jun 29, 2026
25.52
25.64
25.52
25.54
25.00
4,864
Jun 26, 2026
25.50
25.57
25.50
25.52
24.98
1,678
Jun 25, 2026
25.59
25.64
25.44
25.60
25.06
8,776
Jun 24, 2026
25.44
25.60
25.44
25.59
25.05
4,699
Jun 23, 2026
25.22
25.47
25.22
25.44
24.90
4,551
Jun 22, 2026
25.19
25.64
25.19
25.40
24.86
10,195
Jun 18, 2026
25.18
25.34
25.11
25.25
24.72
21,643
Jun 17, 2026
25.60
25.63
25.22
25.22
24.69
20,762
Jun 16, 2026
25.60
25.63
25.60
25.63
25.09
1,538
Jun 15, 2026
25.60
25.60
25.55
25.60
25.06
4,098
Jun 12, 2026
25.62
25.64
25.51
25.60
25.06
3,455
Jun 11, 2026
25.32
25.64
25.30
25.64
25.10
7,286
Jun 10, 2026
25.28
25.65
25.28
25.40
24.86
2,126
Jun 9, 2026
25.56
25.56
25.32
25.38
24.85
6,839
Jun 8, 2026
0.539063
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
25.65
25.65
25.49
25.59
25.05
5,402
Jun 5, 2026
25.76
25.76
25.75
25.76
24.69
3,809
Jun 4, 2026
25.75
25.77
25.74
25.77
24.70
6,027
Jun 3, 2026
25.70
25.77
25.70
25.77
24.70
5,195
Jun 2, 2026
25.68
25.77
25.62
25.75
24.68
4,788
Jun 1, 2026
25.74
25.75
25.64
25.74
24.67
3,282
May 29, 2026
25.69
25.80
25.69
25.80
24.73
1,950
May 28, 2026
25.66
25.80
25.65
25.69
24.62
2,672
May 27, 2026
25.70
25.70
25.69
25.69
24.62
803
May 26, 2026
25.80
25.80
25.70
25.70
24.63
492
May 22, 2026
25.80
25.80
25.80
25.80
24.73
321
May 21, 2026
25.66
25.75
25.66
25.70
24.63
2,223
May 20, 2026
25.60
25.81
25.60
25.81
24.73
1,069
May 19, 2026
25.50
25.60
25.50
25.60
24.54
3,794
May 18, 2026
25.56
25.61
25.50
25.50
24.44
2,190
May 15, 2026
25.56
25.58
25.56
25.56
24.50
835
May 14, 2026
25.57
25.72
25.57
25.72
24.65
4,655
May 13, 2026
25.99
25.99
25.65
25.65
24.58
3,822
May 12, 2026
25.65
25.72
25.61
25.64
24.57
3,432
May 11, 2026
25.88
25.88
25.63
25.76
24.69
1,461
May 8, 2026
25.62
25.81
25.61
25.75
24.68
7,189
May 7, 2026
25.80
25.85
25.61
25.61
24.55
5,012
May 6, 2026
25.80
25.80
25.80
25.80
24.73
1,372
May 5, 2026
25.60
25.90
25.60
25.79
24.72
1,980
May 4, 2026
25.56
25.98
25.56
25.77
24.70
7,743
May 1, 2026
25.66
25.66
25.56
25.56
24.50
3,515
Apr 30, 2026
25.72
25.93
25.46
25.70
24.64
2,814
Apr 29, 2026
25.45
25.50
25.40
25.50
24.44
2,861
Apr 28, 2026
25.46
25.94
25.46
25.50
24.44
9,666
Apr 27, 2026
25.45
25.59
25.45
25.59
24.53
7,788
Apr 24, 2026
25.65
25.65
25.50
25.60
24.54
6,441
Apr 23, 2026
25.65
25.78
25.49
25.50
24.44
5,684
Apr 22, 2026
25.66
25.84
25.66
25.70
24.63
5,848
Apr 21, 2026
25.72
25.90
25.72
25.72
24.65
2,739
Apr 20, 2026
25.70
25.84
25.70
25.77
24.70
4,102
Apr 17, 2026
25.88
25.88
25.77
25.77
24.70
658
Apr 16, 2026
25.71
25.79
25.66
25.75
24.68
7,431
Apr 15, 2026
25.76
25.87
25.66
25.87
24.79
5,342
Apr 14, 2026
25.70
26.02
25.66
25.82
24.75
46,896
Apr 13, 2026
25.62
25.75
25.62
25.70
24.63
6,156
Apr 10, 2026
25.51
25.69
25.51
25.69
24.62
1,874
Apr 9, 2026
25.62
25.77
25.56
25.70
24.63
12,710
Apr 8, 2026
25.78
25.78
25.62
25.68
24.61
4,847
Apr 7, 2026
25.68
25.70
25.62
25.67
24.60
1,759
Apr 6, 2026
25.70
25.74
25.52
25.60
24.54
3,747
Apr 2, 2026
25.40
25.68
25.40
25.68
24.61
3,385
Apr 1, 2026
25.88
25.88
25.44
25.52
24.46
2,760
Mar 31, 2026
25.40
25.70
25.40
25.70
24.63
2,704
Mar 30, 2026
25.61
25.61
25.41
25.47
24.41
1,207
Mar 27, 2026
25.49
25.52
25.41
25.47
24.41
5,352
Mar 26, 2026
25.56
25.70
25.40
25.55
24.49
12,443
Mar 25, 2026
25.67
25.71
25.60
25.70
24.63
3,400
Mar 24, 2026
25.56
25.82
25.56
25.80
24.73
10,318
Mar 23, 2026
25.24
25.80
25.20
25.46
24.40
5,108
Mar 20, 2026
25.43
25.48
25.20
25.20
24.15
11,838
Mar 19, 2026
25.69
25.74
25.42
25.43
24.37
11,903
Mar 18, 2026
25.66
25.70
25.66
25.69
24.62
2,022
Mar 17, 2026
25.70
25.70
25.58
25.62
24.55
7,394
Mar 16, 2026
25.75
25.75
25.50
25.56
24.50
7,236
Mar 13, 2026
25.61
25.78
25.61
25.65
24.58
2,955
Mar 12, 2026
25.75
25.75
25.57
25.70
24.63
32,326
Mar 11, 2026
25.75
25.75
25.68
25.68
24.61
7,209
Mar 10, 2026
25.77
25.96
25.74
25.89
24.81
77
Mar 9, 2026
0.539063
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
25.72
25.87
25.57
25.77
24.70
77
Mar 6, 2026
25.95
26.07
25.95
26.00
24.40
77
Mar 5, 2026
25.98
26.00
25.93
25.93
24.34
77
Mar 4, 2026
25.80
25.93
25.80
25.93
24.34
77
Mar 3, 2026
25.98
25.98
25.70
25.88
24.29
77
Mar 2, 2026
25.77
25.99
25.77
25.98
24.38
77
Feb 27, 2026
25.73
25.99
25.73
25.96
24.37
77
Feb 26, 2026
25.83
25.86
25.83
25.85
24.26
1,442
Feb 25, 2026
25.81
25.94
25.60
25.90
24.31
77
Feb 24, 2026
25.80
25.99
25.80
25.99
24.39
77
Feb 23, 2026
25.70
25.96
25.70
25.80
24.22
77
Feb 20, 2026
25.53
25.75
25.53
25.70
24.12
1,660
Feb 19, 2026
25.85
25.85
25.44
25.51
23.94
14,348
Feb 18, 2026
25.83
26.00
25.83
25.85
24.26
878
Feb 17, 2026
25.88
25.99
25.80
25.94
24.35
6,935
Feb 13, 2026
26.02
26.02
25.78
25.81
24.22
2,452
Feb 12, 2026
25.69
25.83
25.69
25.82
24.23
2,811
Feb 11, 2026
25.82
25.95
25.71
25.81
24.22
12,672
Feb 10, 2026
26.00
26.00
25.70
25.84
24.25
4,407
Feb 9, 2026
25.81
26.00
25.81
26.00
24.40
698
Feb 6, 2026
25.80
26.00
25.72
25.81
24.22
5,034
Feb 5, 2026
25.62
25.99
25.62
25.79
24.20
4,856
Feb 4, 2026
25.73
25.80
25.73
25.76
24.18
6,899
Feb 3, 2026
25.67
25.76
25.67
25.76
24.18
801
Feb 2, 2026
25.66
25.83
25.57
25.70
24.12
2,976
Jan 30, 2026
26.00
26.00
25.66
25.66
24.08
1,644
Jan 29, 2026
25.81
26.00
25.81
25.90
24.31
3,039
Jan 28, 2026
25.90
26.03
25.90
25.97
24.37
3,974
Jan 27, 2026
25.90
25.94
25.90
25.91
24.32
4,298
Jan 26, 2026
25.92
25.93
25.89
25.93
24.34
1,062
Jan 23, 2026
25.85
25.97
25.85
25.91
24.32
1,197
Jan 22, 2026
25.80
25.93
25.75
25.89
24.30
4,251
Jan 21, 2026
25.72
25.72
25.56
25.66
24.08
5,073
Jan 20, 2026
25.75
25.80
25.62
25.66
24.08
2,910
Jan 16, 2026
25.89
25.89
25.52
25.70
24.12
3,851
Jan 15, 2026
25.80
25.91
25.80
25.89
24.30
2,389
Jan 14, 2026
25.84
25.96
25.84
25.91
24.32
3,904
Jan 13, 2026
25.94
25.94
25.84
25.84
24.25
1,772
Jan 12, 2026
25.60
25.73
25.60
25.71
24.13
495
Jan 9, 2026
25.90
25.90
25.82
25.89
24.30
2,943
Jan 8, 2026
25.60
25.95
25.60
25.95
24.36
2,791
Jan 7, 2026
25.75
25.92
25.75
25.76
24.18
8,889
Jan 6, 2026
25.64
25.84
25.64
25.84
24.25
3,979
Jan 5, 2026
25.66
25.70
25.66
25.70
24.12
1,395
Jan 2, 2026
25.59
25.70
25.59
25.60
24.03
1,251
Dec 31, 2025
25.69
25.70
25.50
25.60
24.03
8,880
Dec 30, 2025
25.60
25.70
25.60
25.65
24.07
2,292
Dec 29, 2025
25.50
25.60
25.44
25.46
23.90
3,585
Dec 26, 2025
25.55
25.70
25.41
25.59
24.02
3,202
Dec 24, 2025
25.84
25.84
25.70
25.70
24.12
473
Dec 23, 2025
25.50
25.84
25.50
25.84
24.25
544
Dec 22, 2025
25.70
25.70
25.47
25.47
23.91
5,649
Dec 19, 2025
25.73
25.83
25.47
25.47
23.91
16,853
Dec 18, 2025
25.66
25.77
25.64
25.77
24.19
9,897
Dec 17, 2025
25.57
25.66
25.55
25.66
24.08
4,979
Dec 16, 2025
25.80
25.83
25.66
25.81
24.22
760
Dec 15, 2025
25.59
25.80
25.58
25.80
24.22
2,460
Dec 12, 2025
25.75
25.75
25.49
25.58
24.01
4,593
Dec 11, 2025
25.41
25.70
25.41
25.63
24.06
4,458
Dec 10, 2025
25.42
25.68
25.42
25.68
24.10
3,698
Dec 9, 2025
25.50
25.55
25.50
25.50
23.93
1,674
Dec 8, 2025
0.539063
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 8, 2025
25.49
25.51
25.41
25.48
23.91
3,594
Dec 5, 2025
25.65
25.83
25.65
25.83
23.74
6,425
Dec 4, 2025
25.52
25.66
25.52
25.65
23.57
2,588
Dec 3, 2025
25.70
25.70
25.61
25.61
23.54
2,716
Dec 2, 2025
25.52
25.66
25.47
25.63
23.55
5,076
Dec 1, 2025
25.50
25.60
25.50
25.57
23.50
6,372
Nov 28, 2025
25.52
25.52
25.51
25.51
23.44
6,436
Nov 26, 2025
25.52
25.55
25.47
25.52
23.45
7,320
Nov 25, 2025
25.50
25.53
25.43
25.52
23.45
7,331
Nov 24, 2025
25.50
25.52
25.50
25.52
23.45
4,595
Nov 21, 2025
25.40
25.52
25.25
25.52
23.45
10,608
Nov 20, 2025
25.50
25.50
25.40
25.40
23.34
7,173
Nov 19, 2025
25.60
25.60
25.49
25.50
23.43
2,102
Nov 18, 2025
25.48
25.52
25.48
25.52
23.45
1,559
Nov 17, 2025
25.52
25.60
25.51
25.52
23.45
6,838
Nov 14, 2025
25.44
25.52
25.44
25.50
23.43
3,712
Nov 13, 2025
25.52
25.52
25.36
25.44
23.38
1,228
Nov 12, 2025
25.37
25.50
25.36
25.50
23.43
10,904
Nov 11, 2025
25.50
25.52
25.50
25.52
23.45
2,544
Nov 10, 2025
25.46
25.50
25.45
25.50
23.43
3,528
Nov 7, 2025
25.49
25.49
25.49
25.49
23.42
1,116
Nov 6, 2025
25.53
25.60
25.50
25.50
23.43
3,125
Nov 5, 2025
25.45
25.60
25.45
25.59
23.52
4,685
Nov 4, 2025
25.53
25.53
25.53
25.53
23.46
836
Nov 3, 2025
25.42
25.57
25.42
25.53
23.46
2,860
Oct 31, 2025
25.37
25.60
25.35
25.60
23.53
4,451
