GasLog Partners LP Pref Series C (GLOP_pc)

GLOP_pc
🏛️ Vereinigte Staaten →
25.90
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 24.05 24.35 24.01 24.34 0.0M
2023-12-28 24.10 24.10 24.00 24.02 0.0M
2023-12-27 24.20 24.20 24.00 24.00 0.0M
2023-12-26 24.15 24.17 24.05 24.12 0.0M
2023-12-22 24.10 24.16 23.91 24.15 0.0M
2023-12-21 24.00 24.05 24.00 24.05 0.0M
2023-12-20 23.88 23.95 23.87 23.95 0.0M
2023-12-19 23.76 23.89 23.76 23.82 0.0M
2023-12-18 23.93 23.95 23.51 23.89 0.0M
2023-12-15 23.58 23.70 23.58 23.66 0.0M
2023-12-14 23.55 23.69 23.55 23.65 0.0M
2023-12-13 23.59 23.65 23.52 23.52 0.0M
2023-12-12 23.60 23.70 23.60 23.65 0.0M
2023-12-11 23.70 23.70 23.61 23.61 0.0M
2023-12-08 23.60 23.71 23.55 23.70 0.0M
2023-12-07 23.83 23.83 23.41 23.53 0.0M
2023-12-06 24.14 24.14 23.95 23.98 0.0M
2023-12-05 24.00 24.18 23.99 24.10 0.0M
2023-12-04 23.75 23.99 23.75 23.90 0.0M
2023-12-01 23.53 23.75 23.53 23.75 0.0M
2023-11-30 23.51 23.55 23.50 23.50 0.0M
2023-11-29 23.54 23.55 23.40 23.46 0.0M
2023-11-28 23.37 23.52 23.37 23.52 0.0M
2023-11-27 23.43 23.43 23.37 23.43 0.0M
2023-11-24 23.45 23.45 23.45 23.45 0.0M
2023-11-22 23.42 23.43 23.28 23.43 0.0M
2023-11-21 23.15 23.49 23.15 23.40 0.0M
2023-11-20 23.15 23.46 23.05 23.11 0.0M
2023-11-17 23.35 23.35 23.18 23.18 0.0M
2023-11-16 23.25 23.32 23.25 23.32 0.0M
2023-11-15 23.08 23.10 23.05 23.10 0.0M
2023-11-14 23.22 23.22 23.07 23.11 0.0M
2023-11-13 23.52 23.58 23.07 23.07 0.0M
2023-11-10 23.08 23.56 23.00 23.37 0.0M
2023-11-09 23.60 23.60 23.55 23.55 0.0M
2023-11-08 23.45 23.50 23.45 23.50 0.0M
2023-11-07 23.38 23.61 23.38 23.49 0.0M
2023-11-06 23.40 23.58 23.04 23.58 0.0M
2023-11-03 23.50 23.50 23.13 23.40 0.0M
2023-11-02 23.59 23.60 23.12 23.41 0.0M
2023-11-01 23.35 23.52 23.18 23.38 0.0M
2023-10-31 23.34 23.37 23.32 23.32 0.0M
2023-10-30 23.38 23.79 23.38 23.42 0.0M
2023-10-27 23.45 23.57 23.00 23.30 0.0M
2023-10-26 23.25 23.47 23.11 23.25 0.0M
2023-10-25 23.39 23.47 23.25 23.37 0.0M
2023-10-24 23.30 23.73 23.30 23.50 0.0M
2023-10-23 23.20 23.30 23.15 23.28 0.0M
2023-10-20 23.21 23.30 23.10 23.18 0.0M
2023-10-19 23.25 23.25 23.16 23.20 0.0M
2023-10-18 23.30 23.35 23.30 23.31 0.0M
2023-10-17 23.48 23.48 23.30 23.30 0.0M
2023-10-16 23.50 23.50 23.45 23.45 0.0M
2023-10-13 23.50 23.71 23.45 23.45 0.0M
2023-10-12 23.60 23.69 23.50 23.50 0.0M
2023-10-11 23.89 23.89 23.77 23.77 0.0M
2023-10-10 23.55 23.55 23.51 23.51 0.0M
2023-10-09 24.14 24.14 23.50 23.80 0.0M
2023-10-06 23.74 23.93 23.74 23.93 0.0M
2023-10-05 23.40 23.46 23.40 23.46 0.0M
2023-10-04 23.49 23.50 23.41 23.45 0.0M
2023-10-03 23.52 23.54 23.52 23.52 0.0M
2023-10-02 23.61 23.61 23.61 23.61 0.0M
2023-09-29 23.72 23.75 23.63 23.71 0.0M
2023-09-27 23.65 23.75 23.65 23.75 0.0M
2023-09-26 23.70 23.74 23.65 23.71 0.0M
2023-09-25 23.31 23.74 23.27 23.62 0.0M
2023-09-22 23.59 23.75 23.45 23.50 0.0M
2023-09-21 23.76 23.76 23.66 23.70 0.0M
2023-09-20 23.70 23.70 23.59 23.59 0.0M
2023-09-19 23.67 23.82 23.55 23.66 0.0M
2023-09-18 23.70 23.70 23.53 23.53 0.0M
2023-09-15 23.66 23.69 23.50 23.50 0.0M
2023-09-14 23.54 24.06 23.36 23.80 0.0M
2023-09-13 23.65 23.70 23.51 23.55 0.0M
2023-09-12 23.67 24.06 23.57 23.64 0.0M
2023-09-11 23.80 23.85 23.71 23.73 0.0M
2023-09-08 23.89 23.89 23.70 23.89 0.0M
2023-09-07 23.64 23.92 23.64 23.92 0.0M
2023-09-06 24.13 24.25 24.13 24.23 0.0M
2023-09-05 24.25 24.49 24.10 24.26 0.0M
2023-09-01 24.10 24.25 24.10 24.25 0.0M
2023-08-31 23.96 24.00 23.96 23.98 0.0M
2023-08-30 23.95 24.02 23.95 24.02 0.0M
2023-08-29 23.95 23.95 23.95 23.95 0.0M
2023-08-28 23.90 23.90 23.83 23.85 0.0M
2023-08-25 23.92 23.95 23.85 23.85 0.0M
2023-08-24 23.91 23.91 23.87 23.90 0.0M
2023-08-23 24.00 24.00 23.90 23.90 0.0M
2023-08-22 24.00 24.00 23.95 23.95 0.0M
2023-08-21 23.85 23.95 23.85 23.95 0.0M
2023-08-18 23.94 23.94 23.82 23.82 0.0M
2023-08-17 23.93 24.00 23.93 24.00 0.0M
2023-08-16 24.00 24.00 23.90 23.91 0.0M
2023-08-15 24.00 24.00 23.90 23.90 0.0M
2023-08-14 23.85 23.85 23.62 23.75 0.0M
2023-08-10 23.55 23.82 23.55 23.82 0.0M
2023-08-09 23.49 23.61 23.40 23.40 0.0M
2023-08-08 23.42 23.42 23.26 23.37 0.0M
2023-08-07 23.13 23.84 23.13 23.42 0.0M
2023-08-04 23.44 23.50 23.05 23.50 0.0M
2023-08-03 23.72 23.72 23.45 23.45 0.0M
2023-08-02 23.42 23.75 23.42 23.72 0.0M
2023-08-01 23.96 23.96 23.40 23.81 0.0M
2023-07-31 23.35 23.57 23.35 23.38 0.0M
2023-07-28 24.46 24.46 23.26 23.38 0.0M
2023-07-27 23.40 23.48 23.25 23.25 0.0M
2023-07-26 23.63 23.63 23.30 23.36 0.0M
2023-07-25 23.51 23.68 23.50 23.64 0.0M
2023-07-24 23.40 23.40 23.16 23.31 0.0M
2023-07-21 23.20 23.25 23.11 23.15 0.0M
2023-07-20 23.08 23.22 23.07 23.14 0.0M
2023-07-19 23.01 23.15 23.00 23.07 0.0M
2023-07-18 22.38 23.15 22.38 22.94 0.0M
2023-07-17 22.75 23.34 22.73 23.16 0.0M
2023-07-14 22.70 22.75 22.51 22.75 0.0M
2023-07-13 22.55 22.74 22.55 22.65 0.0M
2023-07-12 22.72 22.78 22.35 22.52 0.0M
2023-07-11 23.00 23.00 22.46 22.60 0.0M
2023-07-10 22.25 22.47 22.25 22.43 0.0M
2023-07-07 22.25 22.49 22.25 22.47 0.0M
2023-07-06 22.30 22.42 22.20 22.36 0.0M
2023-07-05 22.19 22.35 22.19 22.35 0.0M
2023-07-03 22.30 22.35 22.21 22.35 0.0M
2023-06-30 22.10 22.19 21.96 22.19 0.0M
2023-06-29 22.10 22.11 22.10 22.10 0.0M
2023-06-28 22.08 22.08 22.08 22.08 0.0M
2023-06-27 21.65 22.08 21.65 22.08 0.0M
2023-06-26 22.19 22.19 22.11 22.11 0.0M
2023-06-23 22.20 22.20 22.05 22.15 0.0M
2023-06-22 22.09 22.14 22.05 22.05 0.0M
2023-06-21 21.97 22.10 21.97 22.09 0.0M
2023-06-20 21.80 21.81 21.80 21.81 0.0M
2023-06-16 21.95 21.95 21.90 21.90 0.0M
2023-06-15 21.67 21.85 21.67 21.80 0.0M
2023-06-14 21.67 21.67 21.67 21.67 0.0M
2023-06-13 21.79 21.79 21.68 21.68 0.0M
2023-06-12 21.60 21.60 21.35 21.43 0.0M
2023-06-09 21.80 21.80 21.57 21.60 0.0M
2023-06-08 21.86 21.86 21.83 21.84 0.0M
2023-06-07 21.85 21.89 21.85 21.86 0.0M
2023-06-06 22.00 22.00 21.84 21.85 0.0M
2023-06-05 21.85 22.00 21.83 21.99 0.0M
2023-06-02 21.85 21.90 21.75 21.87 0.0M
2023-06-01 21.80 21.93 21.73 21.74 0.0M
2023-05-31 21.63 21.63 21.44 21.63 0.0M
2023-05-30 21.32 21.58 21.32 21.40 0.0M
2023-05-26 20.99 21.39 20.83 21.32 0.0M
2023-05-25 21.20 21.20 20.70 20.80 0.0M
2023-05-24 20.90 21.13 20.90 21.13 0.0M
2023-05-23 20.95 21.11 20.95 21.11 0.0M
2023-05-22 21.00 21.12 20.85 21.10 0.0M
2023-05-19 20.90 20.95 20.84 20.95 0.0M
2023-05-18 20.89 20.98 20.78 20.85 0.0M
2023-05-17 20.51 21.00 20.51 20.98 0.0M
2023-05-16 20.80 20.80 20.61 20.61 0.0M
2023-05-15 20.85 20.94 20.62 20.62 0.0M
2023-05-12 21.00 21.00 20.50 20.50 0.0M
2023-05-11 20.75 20.75 20.72 20.72 0.0M
2023-05-10 21.00 21.00 20.53 20.72 0.0M
2023-05-09 21.00 21.00 20.82 20.82 0.0M
2023-05-08 20.98 21.00 20.92 20.92 0.0M
2023-05-05 20.80 20.90 20.76 20.76 0.0M
2023-05-04 20.96 21.00 20.70 20.70 0.0M
2023-05-03 21.00 21.00 20.66 20.81 0.0M
2023-05-02 20.61 20.85 20.58 20.80 0.0M
2023-05-01 21.35 21.35 20.51 20.62 0.0M
2023-04-28 20.75 21.30 20.71 21.29 0.0M
2023-04-27 20.37 20.81 20.37 20.81 0.0M
2023-04-26 21.32 21.32 20.31 20.31 0.0M
2023-04-25 20.79 21.05 20.79 20.80 0.0M
2023-04-24 20.77 21.05 20.77 20.90 0.0M
2023-04-21 21.12 21.12 21.00 21.00 0.0M
2023-04-20 20.95 21.10 20.77 21.02 0.0M
2023-04-19 21.24 21.25 20.61 20.94 0.0M
2023-04-18 21.14 21.25 21.14 21.25 0.0M
2023-04-17 21.21 21.21 20.80 21.17 0.0M
2023-04-14 20.78 21.47 20.78 21.45 0.0M
2023-04-13 20.00 21.40 20.00 21.13 0.0M
2023-04-12 20.35 20.69 20.00 20.15 0.0M
2023-04-11 21.66 21.79 19.99 20.53 0.0M
2023-04-10 22.95 22.95 21.63 21.80 0.0M
2023-04-06 23.00 23.47 22.80 23.03 0.0M
2023-04-05 22.89 22.98 22.88 22.98 0.0M
2023-04-03 22.88 22.99 22.76 22.93 0.0M
2023-03-31 22.88 23.08 22.86 22.86 0.0M
2023-03-30 23.01 23.01 22.64 22.64 0.0M
2023-03-29 23.49 23.49 23.16 23.16 0.0M
2023-03-28 23.00 23.13 22.50 22.80 0.0M
2023-03-27 23.15 23.37 22.94 22.98 0.0M
2023-03-24 23.13 23.37 22.95 23.03 0.0M
2023-03-23 23.45 23.45 23.26 23.30 0.0M
2023-03-22 23.24 23.72 23.23 23.49 0.0M
2023-03-21 23.25 23.25 23.06 23.24 0.0M
2023-03-20 23.47 23.47 22.50 22.76 0.0M
2023-03-17 23.85 23.85 23.51 23.51 0.0M
2023-03-16 23.40 23.83 23.40 23.83 0.0M
2023-03-15 24.03 24.07 23.71 23.71 0.0M
2023-03-14 23.94 23.96 23.68 23.86 0.0M
2023-03-13 24.04 24.04 23.40 23.55 0.0M
2023-03-10 24.06 24.07 23.47 23.99 0.0M
2023-03-09 24.00 24.07 23.93 24.06 0.0M
2023-03-08 24.00 24.04 23.96 24.00 0.0M
2023-03-07 23.85 24.24 23.85 24.02 0.0M
2023-03-06 24.39 24.52 24.39 24.52 0.0M
2023-03-03 24.50 24.52 24.47 24.52 0.0M
2023-03-02 24.50 24.50 24.07 24.48 0.0M
2023-03-01 24.45 24.50 24.45 24.47 0.0M
2023-02-28 24.35 24.47 24.35 24.47 0.0M
2023-02-27 24.40 24.50 24.40 24.50 0.0M
2023-02-24 24.15 24.29 24.15 24.25 0.0M
2023-02-23 24.43 24.43 24.18 24.23 0.0M
2023-02-22 24.37 24.43 24.36 24.43 0.0M
2023-02-21 23.99 24.30 23.99 24.30 0.0M
2023-02-17 24.00 24.20 23.92 23.92 0.0M
2023-02-16 23.88 23.91 23.88 23.91 0.0M
2023-02-15 23.70 23.94 23.70 23.74 0.0M
2023-02-14 23.86 23.96 23.71 23.71 0.0M
2023-02-13 23.75 23.75 23.60 23.69 0.0M
2023-02-10 23.88 23.91 23.55 23.63 0.0M
2023-02-09 23.98 23.98 23.90 23.90 0.0M
2023-02-08 23.72 23.72 23.12 23.51 0.0M
2023-02-07 23.68 23.95 23.68 23.82 0.0M
2023-02-06 23.80 23.85 23.77 23.85 0.0M
2023-02-03 23.65 23.79 23.56 23.75 0.0M
2023-02-02 23.76 23.76 23.54 23.56 0.0M
2023-02-01 23.71 23.77 23.60 23.60 0.0M
2023-01-31 23.69 23.82 23.60 23.82 0.0M
2023-01-30 23.75 23.87 23.50 23.50 0.0M
2023-01-27 23.65 23.86 23.65 23.75 0.0M
2023-01-26 23.80 23.85 23.52 23.75 0.0M
2023-01-25 23.49 24.50 23.01 23.82 0.0M
2023-01-24 24.50 24.50 24.49 24.50 0.0M
2023-01-23 24.39 24.50 24.39 24.50 0.0M
2023-01-20 24.38 24.50 24.38 24.45 0.0M
2023-01-19 24.25 24.25 24.25 24.25 0.0M
2023-01-18 24.17 24.31 24.17 24.31 0.0M
2023-01-17 24.38 24.38 24.02 24.25 0.0M
2023-01-12 24.38 24.40 24.38 24.38 0.0M
2023-01-11 24.38 24.38 23.94 24.25 0.0M
2023-01-10 24.14 24.40 24.14 24.38 0.0M
2023-01-09 24.09 24.31 23.87 23.97 0.0M
2023-01-06 24.36 24.39 24.31 24.31 0.0M
2023-01-05 24.10 24.36 23.86 24.01 0.0M
2023-01-04 24.07 24.10 24.07 24.10 0.0M
2023-01-03 23.92 23.92 23.88 23.88 0.0M