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
2024-12-31 25.37 25.41 25.36 25.36 0.0M
2024-12-30 25.30 25.40 25.30 25.35 0.0M
2024-12-27 25.18 25.20 25.14 25.20 0.0M
2024-12-26 25.16 25.25 25.00 25.06 0.0M
2024-12-24 25.32 25.32 24.60 25.06 0.0M
2024-12-23 25.30 25.41 25.30 25.31 0.0M
2024-12-20 25.38 25.38 25.30 25.30 0.0M
2024-12-19 25.22 25.44 25.22 25.39 0.0M
2024-12-18 25.16 25.35 25.14 25.34 0.0M
2024-12-17 25.20 25.20 25.16 25.16 0.0M
2024-12-16 25.14 25.28 25.14 25.19 0.0M
2024-12-13 25.28 25.30 25.15 25.16 0.0M
2024-12-12 25.34 25.34 25.13 25.14 0.0M
2024-12-11 25.23 25.42 25.14 25.30 0.0M
2024-12-10 25.22 25.30 25.06 25.06 0.0M
2024-12-09 25.23 25.34 25.23 25.30 0.0M
2024-12-06 25.80 25.91 25.80 25.90 0.0M
2024-12-05 25.69 25.83 25.69 25.80 0.0M
2024-12-03 25.80 25.80 25.67 25.72 0.0M
2024-12-02 25.65 25.88 25.65 25.88 0.0M
2024-11-27 25.84 25.85 25.70 25.70 0.0M
2024-11-26 25.70 25.79 25.70 25.79 0.0M
2024-11-25 25.50 25.72 25.50 25.60 0.0M
2024-11-22 25.55 25.59 25.40 25.50 0.0M
2024-11-21 25.50 25.50 25.40 25.45 0.0M
2024-11-20 25.48 26.50 25.32 26.50 0.0M
2024-11-19 25.44 25.44 25.30 25.37 0.0M
2024-11-18 25.43 25.43 25.30 25.35 0.0M
2024-11-15 25.29 25.38 25.28 25.29 0.0M
2024-11-14 25.30 25.30 25.28 25.28 0.0M
2024-11-13 25.35 25.35 25.29 25.30 0.0M
2024-11-12 25.41 25.41 25.30 25.34 0.0M
2024-11-11 25.40 25.45 25.39 25.41 0.0M
2024-11-08 25.39 25.39 25.37 25.38 0.0M
2024-11-07 25.40 25.43 25.37 25.37 0.0M
2024-11-06 25.46 25.46 25.31 25.34 0.0M
2024-11-05 25.37 25.37 25.23 25.25 0.0M
2024-11-04 25.21 25.21 25.11 25.20 0.0M
2024-11-01 25.17 25.28 25.17 25.25 0.0M
2024-10-31 25.22 25.30 25.22 25.23 0.0M
2024-10-30 25.18 25.28 25.18 25.26 0.0M
2024-10-29 25.27 25.30 25.22 25.25 0.0M
2024-10-28 25.26 25.58 25.26 25.28 0.0M
2024-10-25 25.30 25.58 25.20 25.28 0.0M
2024-10-24 25.37 25.40 25.30 25.30 0.0M
2024-10-23 25.40 25.48 25.36 25.36 0.0M
2024-10-21 25.59 25.60 25.46 25.46 0.0M
2024-10-18 25.42 25.45 25.42 25.45 0.0M
2024-10-17 25.42 25.42 25.41 25.41 0.0M
2024-10-16 25.35 25.42 25.35 25.36 0.0M
2024-10-15 25.35 25.36 25.31 25.31 0.0M
2024-10-14 25.25 25.36 25.25 25.36 0.0M
2024-10-11 25.36 25.36 25.27 25.28 0.0M
2024-10-10 25.27 25.27 25.27 25.27 0.0M
2024-10-09 25.18 25.36 25.16 25.27 0.0M
2024-10-08 25.36 25.36 25.07 25.17 0.0M
2024-10-07 25.36 25.37 25.35 25.37 0.0M
2024-10-04 25.37 25.37 25.37 25.37 0.0M
2024-10-03 25.35 25.40 25.35 25.38 0.0M
2024-10-02 25.46 25.46 25.35 25.45 0.0M
2024-10-01 25.33 25.33 25.33 25.33 0.0M
2024-09-30 25.35 25.35 25.28 25.34 0.0M
2024-09-26 25.40 25.40 25.35 25.35 0.0M
2024-09-25 25.36 25.42 25.35 25.41 0.0M
2024-09-24 25.35 25.38 25.35 25.38 0.0M
2024-09-23 25.42 25.42 25.30 25.37 0.0M
2024-09-20 25.39 25.49 25.39 25.46 0.0M
2024-09-19 25.42 25.43 25.17 25.37 0.0M
2024-09-18 25.31 25.41 25.31 25.41 0.0M
2024-09-17 25.36 25.90 25.22 25.36 0.0M
2024-09-16 25.17 25.22 25.17 25.22 0.0M
2024-09-13 25.15 25.15 25.15 25.15 0.0M
2024-09-12 25.12 25.12 25.12 25.12 0.0M
2024-09-11 25.19 25.22 25.10 25.12 0.0M
2024-09-10 25.15 25.19 25.10 25.10 0.0M
2024-09-09 25.20 25.20 25.10 25.11 0.0M
2024-09-06 25.63 25.72 25.60 25.70 0.0M
2024-09-05 25.60 25.60 25.60 25.60 0.0M
2024-09-04 25.71 25.96 25.58 25.58 0.0M
2024-09-03 25.72 25.84 25.55 25.55 0.0M
2024-08-30 25.50 25.71 25.50 25.71 0.0M
2024-08-29 25.65 25.65 25.45 25.59 0.0M
2024-08-28 25.36 25.47 25.28 25.47 0.0M
2024-08-27 25.55 25.55 25.45 25.53 0.0M
2024-08-26 25.60 25.60 25.47 25.60 0.0M
2024-08-23 25.60 25.60 25.60 25.60 0.0M
2024-08-22 25.64 25.69 25.55 25.55 0.0M
2024-08-21 25.60 25.74 25.60 25.74 0.0M
2024-08-20 25.59 25.65 25.59 25.65 0.0M
2024-08-19 25.66 25.66 25.60 25.60 0.0M
2024-08-16 25.30 25.52 25.30 25.52 0.0M
2024-08-15 25.40 25.44 25.29 25.39 0.0M
2024-08-14 25.29 25.35 25.26 25.35 0.0M
2024-08-13 25.23 25.28 25.23 25.28 0.0M
2024-08-12 25.18 25.25 25.18 25.25 0.0M
2024-08-09 25.25 25.27 25.24 25.24 0.0M
2024-08-08 25.29 25.29 25.17 25.18 0.0M
2024-08-07 25.20 25.23 25.20 25.20 0.0M
2024-08-06 25.25 25.25 25.20 25.23 0.0M
2024-08-05 25.25 25.30 25.10 25.10 0.0M
2024-08-02 25.27 25.28 25.27 25.28 0.0M
2024-08-01 25.28 25.28 25.28 25.28 0.0M
2024-07-31 25.28 25.28 25.28 25.28 0.0M
2024-07-30 25.29 25.29 25.27 25.28 0.0M
2024-07-29 25.35 25.35 25.29 25.29 0.0M
2024-07-26 25.25 25.30 25.22 25.30 0.0M
2024-07-25 25.26 25.29 25.26 25.29 0.0M
2024-07-24 25.28 25.28 25.25 25.25 0.0M
2024-07-23 25.27 25.30 25.27 25.27 0.0M
2024-07-22 25.39 25.40 25.30 25.40 0.0M
2024-07-19 25.32 25.32 25.25 25.25 0.0M
2024-07-18 25.32 25.35 25.25 25.32 0.0M
2024-07-17 25.32 25.32 25.29 25.29 0.0M
2024-07-16 25.30 25.34 25.27 25.28 0.0M
2024-07-15 25.31 25.31 25.27 25.27 0.0M
2024-07-12 25.30 25.30 25.27 25.27 0.0M
2024-07-10 25.28 25.30 25.28 25.30 0.0M
2024-07-09 25.31 25.32 25.30 25.30 0.0M
2024-07-08 25.32 25.33 25.29 25.30 0.0M
2024-07-05 25.43 25.43 25.30 25.37 0.0M
2024-07-03 25.43 25.43 25.41 25.43 0.0M
2024-07-02 25.38 25.38 25.33 25.33 0.0M
2024-07-01 25.30 25.43 25.30 25.43 0.0M
2024-06-28 25.20 25.30 25.20 25.30 0.0M
2024-06-27 25.31 25.45 25.31 25.35 0.0M
2024-06-26 25.20 25.50 25.18 25.31 0.0M
2024-06-25 25.31 25.31 25.30 25.31 0.0M
2024-06-24 25.45 25.45 25.32 25.33 0.0M
2024-06-21 25.33 25.33 25.33 25.33 0.0M
2024-06-20 25.31 25.40 25.27 25.34 0.0M
2024-06-18 25.50 25.50 25.19 25.19 0.0M
2024-06-17 25.43 25.43 25.43 25.43 0.0M
2024-06-14 25.44 25.44 25.32 25.34 0.0M
2024-06-13 25.32 25.32 25.32 25.32 0.0M
2024-06-12 25.44 25.44 25.30 25.30 0.0M
2024-06-11 25.25 25.44 25.14 25.30 0.0M
2024-06-10 25.76 25.76 25.07 25.46 0.0M
2024-06-07 25.70 25.89 25.70 25.89 0.0M
2024-06-06 25.64 25.86 25.64 25.77 0.0M
2024-06-05 25.78 25.85 25.60 25.63 0.0M
2024-06-04 25.78 25.78 25.70 25.70 0.0M
2024-06-03 25.65 25.77 25.63 25.75 0.0M
2024-05-31 25.45 25.55 25.45 25.55 0.0M
2024-05-30 25.44 25.60 25.35 25.40 0.0M
2024-05-29 25.50 25.50 25.44 25.44 0.0M
2024-05-28 25.44 25.47 25.44 25.47 0.0M
2024-05-24 25.63 25.63 25.30 25.41 0.0M
2024-05-23 25.52 25.53 25.52 25.53 0.0M
2024-05-22 25.52 25.52 25.52 25.52 0.0M
2024-05-21 25.62 25.62 25.59 25.59 0.0M
2024-05-20 25.53 25.63 25.53 25.63 0.0M
2024-05-17 25.53 25.53 25.52 25.53 0.0M
2024-05-16 25.48 25.48 25.30 25.46 0.0M
2024-05-15 25.48 25.48 25.48 25.48 0.0M
2024-05-14 25.43 25.48 25.26 25.46 0.0M
2024-05-13 25.44 25.44 25.30 25.30 0.0M
2024-05-10 25.27 25.27 25.25 25.26 0.0M
2024-05-09 25.29 25.29 25.23 25.25 0.0M
2024-05-08 25.23 25.37 25.23 25.23 0.0M
2024-05-07 25.23 25.34 25.23 25.25 0.0M
2024-05-06 25.08 25.44 25.08 25.25 0.0M
2024-05-03 25.35 25.35 25.06 25.15 0.0M
2024-05-02 25.43 25.43 25.43 25.43 0.0M
2024-04-30 25.01 25.22 25.01 25.06 0.0M
2024-04-29 25.05 25.26 25.05 25.16 0.0M
2024-04-26 25.13 25.21 25.10 25.21 0.0M
2024-04-25 25.22 25.22 25.03 25.13 0.0M
2024-04-24 25.03 25.46 24.78 25.30 0.0M
2024-04-23 25.20 25.30 25.01 25.11 0.0M
2024-04-22 24.80 24.91 24.70 24.89 0.0M
2024-04-19 25.00 25.10 24.80 24.80 0.0M
2024-04-18 24.72 24.82 24.71 24.80 0.0M
2024-04-17 25.10 25.10 24.58 24.58 0.0M
2024-04-16 25.14 25.14 25.08 25.10 0.0M
2024-04-15 25.12 25.42 25.11 25.23 0.0M
2024-04-12 25.20 25.20 25.20 25.20 0.0M
2024-04-11 25.39 25.40 25.02 25.12 0.0M
2024-04-10 25.06 25.09 25.02 25.05 0.0M
2024-04-09 25.39 25.39 25.07 25.07 0.0M
2024-04-08 25.09 25.20 25.09 25.16 0.0M
2024-04-05 25.05 25.25 25.03 25.25 0.0M
2024-04-04 25.11 25.11 25.01 25.06 0.0M
2024-04-03 25.20 25.20 25.20 25.20 0.0M
2024-04-02 25.10 25.16 25.10 25.13 0.0M
2024-04-01 25.22 25.22 25.01 25.20 0.0M
2024-03-28 25.01 25.23 25.01 25.13 0.0M
2024-03-27 25.09 25.09 25.09 25.09 0.0M
2024-03-26 25.30 25.30 25.06 25.27 0.0M
2024-03-25 25.11 25.12 25.00 25.05 0.0M
2024-03-22 25.11 25.20 25.11 25.14 0.0M
2024-03-21 25.08 25.29 25.08 25.20 0.0M
2024-03-20 25.13 25.17 25.13 25.17 0.0M
2024-03-19 25.13 25.24 25.12 25.12 0.0M
2024-03-18 25.28 25.28 25.22 25.22 0.0M
2024-03-15 25.30 25.33 25.30 25.31 0.0M
2024-03-13 25.39 25.39 25.30 25.30 0.0M
2024-03-12 25.02 25.30 25.02 25.30 0.0M
2024-03-11 24.91 25.21 24.91 25.20 0.0M
2024-03-08 24.92 24.92 24.90 24.90 0.0M
2024-03-07 24.96 25.07 24.90 24.93 0.0M
2024-03-06 25.17 25.28 25.17 25.26 0.0M
2024-03-05 25.18 25.18 25.18 25.18 0.0M
2024-03-04 25.13 25.19 25.05 25.19 0.0M
2024-03-01 25.14 25.14 25.04 25.13 0.0M
2024-02-29 25.12 25.14 25.11 25.14 0.0M
2024-02-28 25.08 25.12 25.05 25.12 0.0M
2024-02-27 24.97 25.14 24.97 25.08 0.0M
2024-02-26 24.98 25.02 24.98 25.02 0.0M
2024-02-23 24.90 25.14 24.90 25.08 0.0M
2024-02-22 24.90 25.00 24.90 25.00 0.0M
2024-02-21 24.88 25.00 24.88 25.00 0.0M
2024-02-20 24.98 25.00 24.78 25.00 0.0M
2024-02-16 24.80 25.00 24.80 24.99 0.0M
2024-02-15 24.80 24.80 24.77 24.79 0.0M
2024-02-14 24.80 24.80 24.80 24.80 0.0M
2024-02-13 24.71 24.79 24.71 24.79 0.0M
2024-02-12 24.83 24.86 24.77 24.80 0.0M
2024-02-09 24.84 24.84 24.83 24.83 0.0M
2024-02-08 24.86 24.89 24.82 24.83 0.0M
2024-02-07 24.82 24.90 24.82 24.85 0.0M
2024-02-06 24.81 24.86 24.81 24.83 0.0M
2024-02-05 24.88 24.88 24.80 24.80 0.0M
2024-02-02 24.84 24.84 24.73 24.73 0.0M
2024-02-01 24.65 24.78 24.65 24.78 0.0M
2024-01-31 24.75 24.75 24.75 24.75 0.0M
2024-01-30 24.75 24.75 24.51 24.51 0.0M
2024-01-29 24.75 24.75 24.60 24.70 0.0M
2024-01-26 24.59 24.90 24.57 24.90 0.0M
2024-01-25 24.45 24.50 24.45 24.46 0.0M
2024-01-24 24.40 24.55 24.38 24.55 0.0M
2024-01-23 24.35 24.40 24.35 24.40 0.0M
2024-01-22 24.45 24.48 24.35 24.36 0.0M
2024-01-19 24.41 24.49 24.41 24.46 0.0M
2024-01-18 24.43 24.45 24.43 24.43 0.0M
2024-01-17 24.43 24.50 24.41 24.50 0.0M
2024-01-16 24.49 24.49 24.22 24.47 0.0M
2024-01-12 24.42 24.48 24.39 24.47 0.0M
2024-01-11 24.40 24.49 24.37 24.43 0.0M
2024-01-10 24.49 24.50 24.40 24.40 0.0M
2024-01-09 24.45 24.45 24.33 24.33 0.0M
2024-01-08 24.41 24.41 24.30 24.41 0.0M
2024-01-05 24.45 24.45 24.42 24.42 0.0M
2024-01-04 24.38 24.45 24.22 24.22 0.0M
2024-01-03 24.11 24.40 24.11 24.40 0.0M
2024-01-02 24.35 24.40 24.22 24.40 0.0M