NYSE - Delayed Quote
USD
GasLog Partners LP (GLOP-PB)
25.90
-0.00
(-0.02%)
At close: October 30 at 12:52:48 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 29, 2026
26.02
26.02
25.84
25.90
25.90
3,234
Oct 28, 2026
25.90
25.97
25.89
25.89
25.89
3,111
Oct 27, 2026
26.12
26.12
25.86
25.86
25.86
1,446
Oct 26, 2026
25.65
26.00
25.65
26.00
26.00
10,011
Oct 23, 2026
25.71
25.71
25.71
25.71
25.71
-
Oct 22, 2026
25.70
25.71
25.70
25.71
25.71
1,283
Oct 21, 2026
25.75
25.79
25.75
25.79
25.79
838
Oct 20, 2026
25.77
25.78
25.71
25.72
25.72
5,088
Oct 19, 2026
25.65
25.70
25.60
25.70
25.70
4,300
Oct 16, 2026
25.78
25.78
25.65
25.70
25.70
2,344
Oct 15, 2026
25.68
25.68
25.68
25.68
25.68
-
Oct 14, 2026
25.58
25.68
25.58
25.68
25.68
664
Oct 13, 2026
25.70
25.78
25.70
25.74
25.74
4,822
Oct 12, 2026
25.69
25.69
25.68
25.68
25.68
431
Oct 9, 2026
25.67
25.70
25.67
25.70
25.70
1,876
Oct 8, 2026
25.75
25.75
25.51
25.54
25.54
15,609
Oct 7, 2026
25.80
25.80
25.75
25.75
25.75
452
Oct 6, 2026
25.74
25.81
25.66
25.70
25.70
616
Oct 5, 2026
25.70
25.70
25.60
25.60
25.60
4,191
Oct 2, 2026
25.81
25.81
25.62
25.62
25.62
11,339
Oct 1, 2026
25.69
25.70
25.63
25.66
25.66
3,652
Sep 30, 2026
25.65
25.80
25.65
25.65
25.65
2,631
Sep 29, 2026
25.64
25.80
25.62
25.80
25.80
7,136
Sep 28, 2026
25.65
25.81
25.65
25.65
25.65
3,320
Sep 25, 2026
25.81
25.81
25.64
25.70
25.70
13,033
Sep 24, 2026
25.82
25.82
25.67
25.67
25.67
5,303
Sep 23, 2026
25.80
25.80
25.63
25.66
25.66
2,082
Sep 22, 2026
25.77
25.84
25.76
25.80
25.80
4,788
Sep 21, 2026
25.82
25.82
25.70
25.70
25.70
1,038
Sep 18, 2026
25.68
25.68
25.65
25.65
25.65
506
Sep 17, 2026
25.68
25.68
25.68
25.68
25.68
1,075
Sep 16, 2026
25.52
25.68
25.52
25.59
25.59
4,962
Sep 15, 2026
25.75
25.82
25.62
25.64
25.64
3,201
Sep 14, 2026
25.78
25.78
25.62
25.62
25.62
4,542
Sep 11, 2026
25.70
25.80
25.62
25.70
25.70
6,009
Sep 10, 2026
25.64
25.64
25.50
25.62
25.62
4,343
Sep 9, 2026
25.47
26.17
25.47
25.60
25.60
2,259
Sep 8, 2026
0.624262
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
25.90
26.00
25.54
25.59
25.59
6,025
Sep 4, 2026
26.04
26.74
26.03
26.10
25.48
9,720
Sep 3, 2026
26.01
26.01
25.92
25.92
25.30
2,226
Sep 2, 2026
25.95
25.95
25.85
25.90
25.28
2,006
Sep 1, 2026
25.85
25.85
25.85
25.85
25.23
-
Aug 31, 2026
25.91
25.91
25.85
25.85
25.23
808
Aug 28, 2026
25.85
26.05
25.85
26.05
25.42
3,691
Aug 27, 2026
25.80
25.81
25.80
25.81
25.19
940
Aug 26, 2026
26.07
26.07
25.90
25.90
25.28
831
Aug 25, 2026
26.05
26.08
25.97
26.08
25.46
1,514
Aug 24, 2026
25.80
26.05
25.77
26.03
25.41
4,399
Aug 21, 2026
25.74
25.94
25.74
25.78
25.16
2,784
Aug 20, 2026
25.78
25.99
25.73
25.85
25.24
8,486
Aug 19, 2026
26.00
26.00
25.90
25.90
25.28
944
Aug 18, 2026
25.92
25.92
25.92
25.92
25.30
324
Aug 17, 2026
25.88
26.05
25.88
26.04
25.41
2,645
Aug 14, 2026
26.00
26.05
26.00
26.00
25.38
1,119
Aug 13, 2026
26.04
26.05
26.00
26.00
25.38
2,096
Aug 12, 2026
26.05
26.05
26.05
26.05
25.43
345
Aug 11, 2026
25.88
26.05
25.80
25.85
25.23
6,923
Aug 10, 2026
26.02
26.12
25.93
26.06
25.44
922
Aug 7, 2026
26.04
26.14
25.96
26.10
25.48
2,389
Aug 6, 2026
26.00
26.00
25.92
25.92
25.30
3,353
Aug 5, 2026
26.14
26.14
25.90
25.90
25.28
2,183
Aug 4, 2026
26.00
26.15
25.95
25.95
25.33
6,999
Aug 3, 2026
25.92
25.92
25.83
25.83
25.21
1,742
Jul 31, 2026
25.90
25.98
25.80
25.81
25.19
4,197
Jul 30, 2026
25.90
25.90
25.80
25.85
25.24
2,524
Jul 29, 2026
25.85
25.85
25.80
25.81
25.19
2,721
Jul 28, 2026
25.87
25.87
25.87
25.87
25.25
217
Jul 27, 2026
25.90
25.90
25.90
25.90
25.28
304
Jul 24, 2026
25.82
25.90
25.81
25.87
25.25
1,705
Jul 23, 2026
25.80
25.80
25.80
25.80
25.18
1,275
Jul 22, 2026
25.90
25.90
25.80
25.80
25.18
634
Jul 21, 2026
25.96
25.96
25.90
25.90
25.28
575
Jul 20, 2026
25.81
25.90
25.81
25.90
25.28
411
Jul 17, 2026
25.92
25.94
25.83
25.84
25.22
1,689
Jul 16, 2026
25.97
25.97
25.97
25.97
25.35
208
Jul 15, 2026
26.00
26.00
25.98
25.98
25.36
2,262
Jul 14, 2026
25.89
25.89
25.89
25.89
25.27
460
Jul 13, 2026
25.73
25.99
25.73
25.86
25.24
2,098
Jul 10, 2026
25.98
25.98
25.95
25.95
25.33
360
Jul 9, 2026
25.61
25.99
25.61
25.99
25.37
1,590
Jul 8, 2026
25.98
25.98
25.98
25.98
25.36
312
Jul 7, 2026
26.17
26.17
25.80
25.80
25.19
2,620
Jul 6, 2026
25.95
26.16
25.89
26.02
25.40
5,451
Jul 2, 2026
25.84
25.95
25.80
25.89
25.27
6,188
Jul 1, 2026
25.65
25.97
25.65
25.75
25.13
2,911
Jun 30, 2026
25.60
25.60
25.60
25.60
24.99
711
Jun 29, 2026
25.79
25.79
25.63
25.63
25.02
436
Jun 26, 2026
25.66
25.75
25.65
25.67
25.06
1,047
Jun 25, 2026
25.64
25.70
25.64
25.70
25.09
656
Jun 24, 2026
25.66
25.70
25.65
25.70
25.09
931
Jun 23, 2026
25.64
25.66
25.64
25.66
25.05
323
Jun 22, 2026
25.72
25.90
25.65
25.70
25.09
702
Jun 18, 2026
26.14
26.14
25.72
25.86
25.24
611
Jun 17, 2026
25.75
25.81
25.70
25.76
25.14
4,167
Jun 16, 2026
25.64
25.70
25.64
25.69
25.08
3,315
Jun 15, 2026
25.74
25.75
25.60
25.63
25.02
9,268
Jun 12, 2026
25.40
25.60
25.40
25.60
24.99
3,810
Jun 11, 2026
25.39
25.59
25.39
25.59
24.98
1,501
Jun 10, 2026
25.50
25.50
25.37
25.40
24.79
4,828
Jun 9, 2026
25.57
25.59
25.38
25.59
24.98
4,935
Jun 8, 2026
0.625082
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
25.48
25.66
25.25
25.66
25.05
3,405
Jun 5, 2026
26.00
26.00
25.66
25.75
24.53
2,053
Jun 4, 2026
25.91
25.96
25.90
25.91
24.67
4,764
Jun 3, 2026
25.75
25.87
25.75
25.87
24.64
2,301
Jun 2, 2026
25.70
25.79
25.64
25.66
24.44
2,775
Jun 1, 2026
25.74
25.74
25.70
25.74
24.51
2,515
May 29, 2026
25.52
25.84
25.50
25.75
24.52
2,384
May 28, 2026
25.80
25.85
25.60
25.60
24.38
1,135
May 27, 2026
25.85
25.85
25.62
25.75
24.52
1,425
May 26, 2026
25.73
25.85
25.50
25.85
24.62
3,143
May 22, 2026
25.60
25.76
25.59
25.74
24.51
6,010
May 21, 2026
25.65
25.75
25.61
25.66
24.44
2,469
May 20, 2026
25.82
25.83
25.60
25.60
24.38
3,175
May 19, 2026
25.60
25.84
25.53
25.83
24.60
9,691
May 18, 2026
25.60
25.88
25.60
25.70
24.48
1,193
May 15, 2026
25.70
25.70
25.60
25.60
24.38
514
May 14, 2026
25.69
25.69
25.60
25.63
24.41
2,228
May 13, 2026
25.70
25.70
25.67
25.67
24.45
3,604
May 12, 2026
25.74
25.75
25.68
25.72
24.50
4,100
May 11, 2026
25.90
25.90
25.71
25.84
24.61
662
May 8, 2026
25.75
25.82
25.71
25.82
24.59
1,692
May 7, 2026
25.85
25.89
25.66
25.89
24.66
2,111
May 6, 2026
25.92
25.92
25.66
25.84
24.61
2,679
May 5, 2026
25.65
25.85
25.65
25.81
24.58
1,454
May 4, 2026
25.56
25.76
25.56
25.70
24.48
2,342
May 1, 2026
25.56
25.75
25.56
25.56
24.34
1,883
Apr 30, 2026
25.69
25.73
25.45
25.55
24.33
3,746
Apr 29, 2026
25.62
25.84
25.51
25.51
24.30
2,054
Apr 28, 2026
25.68
25.77
25.45
25.71
24.49
10,388
Apr 27, 2026
25.74
25.74
25.40
25.48
24.27
4,509
Apr 24, 2026
25.56
25.80
25.51
25.64
24.42
9,909
Apr 23, 2026
25.62
25.92
25.57
25.60
24.38
5,276
Apr 22, 2026
25.66
25.83
25.50
25.50
24.29
3,798
Apr 21, 2026
25.69
25.85
25.41
25.72
24.50
17,579
Apr 20, 2026
25.60
25.94
25.60
25.85
24.62
6,222
Apr 17, 2026
26.00
26.00
25.60
25.60
24.38
13,109
Apr 16, 2026
25.88
26.00
25.88
26.00
24.76
1,365
Apr 15, 2026
25.81
25.81
25.81
25.81
24.58
336
Apr 14, 2026
25.99
26.02
25.81
26.02
24.78
2,488
Apr 13, 2026
25.78
26.07
25.78
26.07
24.82
1,249
Apr 10, 2026
25.77
25.85
25.77
25.85
24.62
741
Apr 9, 2026
26.00
26.00
25.84
25.87
24.64
11,573
Apr 8, 2026
25.77
26.09
25.77
26.00
24.76
4,002
Apr 7, 2026
26.22
26.22
25.71
25.71
24.49
2,640
Apr 6, 2026
25.80
26.22
25.80
26.22
24.97
727
Apr 2, 2026
25.65
25.90
25.65
25.77
24.54
1,762
Apr 1, 2026
25.90
26.00
25.75
26.00
24.76
1,261
Mar 31, 2026
25.89
25.95
25.64
25.90
24.67
1,482
Mar 30, 2026
25.60
26.23
25.60
26.23
24.98
446
Mar 27, 2026
25.83
25.83
25.60
25.60
24.38
1,278
Mar 26, 2026
25.83
25.92
25.83
25.83
24.60
1,512
Mar 25, 2026
26.11
26.12
25.91
25.91
24.68
2,522
Mar 24, 2026
26.09
26.09
26.09
26.09
24.85
504
Mar 23, 2026
25.71
26.30
25.71
25.95
24.71
6,713
Mar 20, 2026
25.70
25.90
25.50
25.77
24.54
6,457
Mar 19, 2026
25.90
26.09
25.71
25.75
24.52
2,153
Mar 18, 2026
25.92
25.92
25.75
25.75
24.52
1,042
Mar 17, 2026
25.80
26.10
25.80
25.90
24.67
2,291
Mar 16, 2026
25.84
25.99
25.84
25.90
24.67
2,396
Mar 13, 2026
26.06
26.10
25.71
26.02
24.79
8,819
Mar 12, 2026
26.00
26.10
26.00
26.10
24.86
1,465
Mar 11, 2026
26.02
26.07
25.91
26.06
24.82
3,250
Mar 10, 2026
25.80
25.96
25.75
25.96
24.73
1
Mar 9, 2026
0.61293
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
25.73
25.98
25.73
25.84
24.61
1
Mar 6, 2026
26.25
26.35
26.10
26.15
24.32
1
Mar 5, 2026
26.17
26.33
26.16
26.25
24.41
1
Mar 4, 2026
26.07
26.08
26.01
26.08
24.26
1
Mar 3, 2026
26.11
26.11
25.90
25.98
24.17
1
Mar 2, 2026
25.80
26.18
25.80
26.08
24.26
1
Feb 27, 2026
25.75
25.80
25.72
25.72
23.92
1
Feb 26, 2026
25.79
25.79
25.62
25.66
23.86
1,176
Feb 25, 2026
25.79
25.95
25.62
25.62
23.83
1
Feb 24, 2026
25.80
25.80
25.73
25.80
24.00
1
Feb 23, 2026
25.69
25.80
25.61
25.68
23.88
1
Feb 20, 2026
25.57
25.80
25.57
25.69
23.89
8,746
Feb 19, 2026
25.78
25.80
25.56
25.56
23.77
7,220
Feb 18, 2026
25.74
25.90
25.64
25.69
23.89
17,977
Feb 17, 2026
25.85
25.90
25.85
25.87
24.06
4,413
Feb 13, 2026
26.04
26.04
25.70
25.81
24.01
4,258
Feb 12, 2026
26.05
26.05
25.70
25.70
23.90
1,670
Feb 11, 2026
26.01
26.01
25.74
25.74
23.94
209
Feb 10, 2026
25.70
25.92
25.70
25.92
24.11
1,405
Feb 9, 2026
25.70
25.73
25.70
25.71
23.91
2,097
Feb 6, 2026
25.65
25.81
25.65
25.81
24.01
1,241
Feb 5, 2026
25.89
25.89
25.50
25.64
23.85
11,106
Feb 4, 2026
25.86
25.86
25.67
25.68
23.88
5,768
Feb 3, 2026
25.89
25.89
25.70
25.70
23.90
5,829
Feb 2, 2026
26.14
26.14
25.80
25.80
24.00
2,381
Jan 30, 2026
25.89
25.90
25.89
25.90
24.09
577
Jan 29, 2026
25.84
25.85
25.76
25.85
24.04
1,210
Jan 28, 2026
25.79
25.95
25.79
25.95
24.14
3,639
Jan 27, 2026
25.85
25.90
25.74
25.83
24.03
2,690
Jan 26, 2026
25.74
26.02
25.74
25.90
24.09
2,488
Jan 23, 2026
26.00
26.02
25.93
25.93
24.12
866
Jan 22, 2026
25.95
25.95
25.94
25.95
24.14
2,019
Jan 21, 2026
25.78
25.95
25.76
25.95
24.14
2,277
Jan 20, 2026
25.80
25.80
25.80
25.80
24.00
868
Jan 16, 2026
25.79
25.79
25.73
25.73
23.93
2,030
Jan 15, 2026
25.80
25.80
25.77
25.77
23.97
2,717
Jan 14, 2026
25.80
25.80
25.78
25.79
23.99
1,575
Jan 13, 2026
25.88
25.88
25.81
25.81
24.00
834
Jan 12, 2026
25.82
25.85
25.78
25.78
23.98
2,353
Jan 9, 2026
25.79
25.79
25.79
25.79
23.99
421
Jan 8, 2026
25.78
25.78
25.74
25.74
23.94
774
Jan 7, 2026
25.70
25.77
25.70
25.77
23.97
843
Jan 6, 2026
25.66
25.84
25.66
25.84
24.03
1,146
Jan 5, 2026
25.75
25.99
25.75
25.82
24.01
2,044
Jan 2, 2026
25.65
25.75
25.63
25.75
23.95
2,438
Dec 31, 2025
26.22
26.22
25.65
25.65
23.86
1,089
Dec 30, 2025
25.76
25.98
25.76
25.83
24.02
2,988
Dec 29, 2025
25.75
25.75
25.63
25.67
23.88
3,079
Dec 26, 2025
25.70
25.75
25.70
25.74
23.94
1,767
Dec 24, 2025
25.69
25.69
25.64
25.69
23.90
699
Dec 23, 2025
25.75
25.75
25.75
25.75
23.95
325
Dec 22, 2025
25.75
25.75
25.50
25.63
23.84
3,318
Dec 19, 2025
25.57
25.75
25.57
25.75
23.95
1,077
Dec 18, 2025
25.78
25.78
25.64
25.72
23.92
2,137
Dec 17, 2025
25.85
25.85
25.71
25.71
23.91
1,137
Dec 16, 2025
25.70
25.71
25.70
25.71
23.91
586
Dec 15, 2025
25.80
25.86
25.60
25.68
23.88
1,321
Dec 12, 2025
25.78
25.78
25.78
25.78
23.98
-
Dec 11, 2025
25.66
25.78
25.66
25.78
23.98
428
Dec 10, 2025
25.70
25.70
25.59
25.59
23.80
1,376
Dec 9, 2025
25.80
25.80
25.59
25.70
23.90
2,172
Dec 8, 2025
0.639607
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 8, 2025
25.68
25.89
25.56
25.70
23.90
5,226
Dec 5, 2025
26.21
26.21
25.99
26.00
23.59
7,963
Dec 4, 2025
26.09
26.11
26.09
26.11
23.69
1,088
Dec 3, 2025
26.22
26.22
26.01
26.09
23.67
3,518
Dec 2, 2025
25.91
26.24
25.91
26.22
23.79
2,653
Dec 1, 2025
26.00
26.14
25.82
25.84
23.44
6,531
Nov 28, 2025
25.99
25.99
25.99
25.99
23.58
-
Nov 26, 2025
26.23
26.23
25.97
25.99
23.58
1,826
Nov 25, 2025
26.25
26.25
26.25
26.25
23.81
591
Nov 24, 2025
25.97
26.25
25.95
26.09
23.67
5,807
Nov 21, 2025
25.97
25.97
25.73
25.85
23.45
3,544
Nov 20, 2025
25.90
25.90
25.90
25.90
23.50
1,119
Nov 19, 2025
26.06
26.06
25.96
25.96
23.55
686
Nov 18, 2025
26.10
26.10
25.96
26.06
23.64
1,860
Nov 17, 2025
26.10
26.10
26.10
26.10
23.68
202
Nov 14, 2025
26.15
26.15
25.99
25.99
23.58
3,975
Nov 13, 2025
26.17
26.17
26.15
26.15
23.72
926
Nov 12, 2025
26.02
26.06
26.01
26.03
23.61
3,165
Nov 11, 2025
26.00
26.02
26.00
26.02
23.60
1,095
Nov 10, 2025
25.96
25.96
25.96
25.96
23.55
848
Nov 7, 2025
25.82
25.82
25.82
25.82
23.42
-
Nov 6, 2025
25.80
25.82
25.80
25.82
23.42
434
Nov 5, 2025
25.83
25.83
25.75
25.78
23.39
1,719
Nov 4, 2025
25.90
25.94
25.83
25.83
23.43
3,168
Nov 3, 2025
25.88
26.02
25.88
25.95
23.54
1,742
Oct 31, 2025
26.00
26.02
25.83
25.92
23.52
1,120
