GasLog Partners LP Pref Series B (GLOP_pb)

GLOP_pb
🏛️ États-Unis →
26.10
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 25.00 25.25 24.96 25.18 0.0M
2023-12-28 25.00 25.00 24.74 25.00 0.0M
2023-12-27 24.99 24.99 24.81 24.90 0.0M
2023-12-26 24.82 25.00 24.81 25.00 0.0M
2023-12-22 24.95 24.95 24.67 24.81 0.0M
2023-12-21 24.95 24.95 24.93 24.95 0.0M
2023-12-20 24.98 24.98 24.67 24.93 0.0M
2023-12-19 24.94 25.00 24.90 24.97 0.0M
2023-12-18 24.60 25.00 24.60 24.94 0.0M
2023-12-15 24.48 24.71 24.48 24.71 0.0M
2023-12-14 24.79 24.79 24.50 24.61 0.0M
2023-12-13 24.65 24.95 24.64 24.64 0.0M
2023-12-12 24.62 24.96 24.50 24.96 0.0M
2023-12-11 24.55 24.62 24.55 24.62 0.0M
2023-12-08 24.60 24.62 24.60 24.60 0.0M
2023-12-07 24.80 24.94 24.62 24.62 0.0M
2023-12-06 25.23 25.45 25.23 25.35 0.0M
2023-12-05 25.15 25.36 25.05 25.29 0.0M
2023-12-04 25.05 25.25 25.05 25.25 0.0M
2023-12-01 24.75 25.12 24.75 25.12 0.0M
2023-11-30 24.74 24.75 24.72 24.73 0.0M
2023-11-29 24.70 24.70 24.58 24.65 0.0M
2023-11-28 24.88 24.89 24.73 24.73 0.0M
2023-11-27 24.90 24.90 24.77 24.82 0.0M
2023-11-24 24.90 24.90 24.80 24.83 0.0M
2023-11-22 24.86 24.90 24.78 24.85 0.0M
2023-11-21 24.75 24.80 24.54 24.76 0.0M
2023-11-20 24.48 24.78 24.21 24.54 0.0M
2023-11-17 24.30 24.80 24.15 24.37 0.0M
2023-11-16 24.39 24.43 24.00 24.11 0.0M
2023-11-15 24.63 24.63 24.63 24.63 0.0M
2023-11-14 24.90 24.90 24.33 24.70 0.0M
2023-11-13 24.43 24.64 24.30 24.30 0.0M
2023-11-10 24.40 24.75 24.40 24.75 0.0M
2023-11-08 24.79 24.91 24.65 24.65 0.0M
2023-11-07 24.61 24.61 24.42 24.60 0.0M
2023-11-06 24.67 24.80 24.40 24.40 0.0M
2023-11-03 24.50 24.67 24.50 24.67 0.0M
2023-11-02 24.22 24.50 24.22 24.47 0.0M
2023-11-01 24.55 24.66 24.10 24.11 0.0M
2023-10-31 24.60 24.67 24.20 24.35 0.0M
2023-10-30 24.60 24.67 24.00 24.55 0.0M
2023-10-27 24.70 24.70 24.57 24.58 0.0M
2023-10-26 24.73 24.73 24.55 24.70 0.0M
2023-10-25 24.79 24.83 24.72 24.83 0.0M
2023-10-24 24.60 24.83 24.50 24.72 0.0M
2023-10-23 24.27 24.60 24.27 24.50 0.0M
2023-10-20 24.55 24.60 24.27 24.58 0.0M
2023-10-19 24.61 24.62 24.40 24.40 0.0M
2023-10-18 24.62 24.80 24.48 24.73 0.0M
2023-10-17 24.88 24.89 24.68 24.70 0.0M
2023-10-16 24.79 24.79 24.70 24.75 0.0M
2023-10-13 24.85 24.86 24.60 24.60 0.0M
2023-10-12 24.88 24.88 24.69 24.78 0.0M
2023-10-11 24.70 24.90 24.70 24.86 0.0M
2023-10-10 24.67 24.77 24.65 24.65 0.0M
2023-10-09 24.76 24.80 24.61 24.69 0.0M
2023-10-06 24.60 24.90 24.60 24.82 0.0M
2023-10-05 24.62 24.62 24.60 24.60 0.0M
2023-10-04 24.70 24.77 24.64 24.77 0.0M
2023-10-03 24.70 24.70 24.60 24.61 0.0M
2023-10-02 24.70 24.70 24.70 24.70 0.0M
2023-09-29 24.85 24.85 24.70 24.70 0.0M
2023-09-28 24.91 24.91 24.80 24.80 0.0M
2023-09-27 24.85 24.85 24.80 24.80 0.0M
2023-09-26 24.74 24.81 24.74 24.81 0.0M
2023-09-25 24.90 24.98 24.88 24.89 0.0M
2023-09-22 24.89 24.90 24.80 24.85 0.0M
2023-09-21 24.88 24.89 24.75 24.82 0.0M
2023-09-20 24.80 24.88 24.80 24.87 0.0M
2023-09-19 24.85 24.86 24.76 24.81 0.0M
2023-09-18 24.83 24.87 24.64 24.81 0.0M
2023-09-15 24.85 24.87 24.75 24.80 0.0M
2023-09-14 24.87 24.89 24.85 24.87 0.0M
2023-09-13 24.80 25.17 24.80 24.88 0.0M
2023-09-12 24.88 24.99 24.54 24.72 0.0M
2023-09-11 24.80 25.02 24.80 24.80 0.0M
2023-09-08 24.65 24.84 24.65 24.76 0.0M
2023-09-07 24.60 25.13 24.50 24.84 0.0M
2023-09-06 25.25 25.32 25.14 25.24 0.0M
2023-09-05 25.15 25.25 25.13 25.25 0.0M
2023-09-01 25.07 25.13 25.04 25.10 0.0M
2023-08-31 25.02 25.13 25.02 25.03 0.0M
2023-08-30 25.00 25.09 24.90 25.03 0.0M
2023-08-29 25.00 25.05 24.96 25.00 0.0M
2023-08-28 24.98 25.00 24.84 25.00 0.0M
2023-08-25 25.00 25.00 24.90 25.00 0.0M
2023-08-24 24.89 24.99 24.70 24.99 0.0M
2023-08-23 24.85 24.95 24.55 24.93 0.0M
2023-08-22 24.85 24.85 24.80 24.84 0.0M
2023-08-21 24.70 24.80 24.64 24.73 0.0M
2023-08-18 24.57 24.70 24.41 24.59 0.0M
2023-08-17 24.60 24.90 24.59 24.78 0.0M
2023-08-16 24.38 24.60 24.36 24.41 0.0M
2023-08-15 24.65 24.81 24.25 24.26 0.0M
2023-08-14 24.60 24.65 24.46 24.65 0.0M
2023-08-11 24.55 24.55 24.48 24.51 0.0M
2023-08-10 24.59 24.60 24.43 24.60 0.0M
2023-08-09 24.36 24.57 24.32 24.49 0.0M
2023-08-08 24.53 24.81 24.33 24.36 0.0M
2023-08-07 24.30 24.70 24.30 24.52 0.0M
2023-08-04 24.60 24.69 24.40 24.40 0.0M
2023-08-03 24.34 24.45 24.34 24.38 0.0M
2023-08-02 24.26 24.48 24.26 24.45 0.0M
2023-08-01 24.35 24.55 24.26 24.35 0.0M
2023-07-31 24.38 24.61 24.21 24.32 0.0M
2023-07-28 24.40 24.50 24.20 24.30 0.0M
2023-07-27 24.40 24.60 24.15 24.19 0.0M
2023-07-26 24.21 24.30 24.21 24.27 0.0M
2023-07-25 24.27 24.37 24.07 24.36 0.0M
2023-07-24 24.16 24.50 24.16 24.37 0.0M
2023-07-21 24.10 24.19 24.10 24.10 0.0M
2023-07-20 24.04 24.15 24.03 24.10 0.0M
2023-07-19 23.98 24.05 23.84 24.05 0.0M
2023-07-18 23.79 24.04 23.75 23.81 0.0M
2023-07-17 23.90 24.04 23.75 23.76 0.0M
2023-07-14 23.92 24.03 23.90 23.90 0.0M
2023-07-13 24.04 24.04 23.94 23.94 0.0M
2023-07-12 23.85 24.02 23.85 24.00 0.0M
2023-07-11 23.96 24.03 23.75 23.75 0.0M
2023-07-10 24.05 24.06 23.79 23.93 0.0M
2023-07-07 24.08 24.09 24.03 24.06 0.0M
2023-07-06 24.09 24.09 24.00 24.03 0.0M
2023-07-05 24.09 24.10 23.98 24.09 0.0M
2023-07-03 24.10 24.10 24.05 24.08 0.0M
2023-06-30 23.95 24.10 23.95 24.10 0.0M
2023-06-29 23.88 24.00 23.88 23.95 0.0M
2023-06-28 23.69 23.86 23.63 23.86 0.0M
2023-06-27 23.63 23.89 23.63 23.74 0.0M
2023-06-26 23.60 23.80 23.51 23.51 0.0M
2023-06-23 23.63 23.73 23.57 23.58 0.0M
2023-06-22 23.43 23.77 23.38 23.66 0.0M
2023-06-21 23.52 23.79 23.47 23.58 0.0M
2023-06-20 23.25 23.57 23.18 23.56 0.0M
2023-06-16 23.45 23.45 23.10 23.25 0.0M
2023-06-15 23.08 23.25 23.08 23.17 0.0M
2023-06-14 23.01 23.05 23.01 23.05 0.0M
2023-06-13 23.57 23.57 23.00 23.14 0.0M
2023-06-12 23.50 23.58 23.34 23.34 0.0M
2023-06-09 23.55 23.55 23.38 23.45 0.0M
2023-06-08 23.50 23.59 23.35 23.55 0.0M
2023-06-07 23.85 23.85 23.34 23.58 0.0M
2023-06-06 24.10 24.16 23.91 24.10 0.0M
2023-06-05 24.02 24.10 24.00 24.10 0.0M
2023-06-02 23.90 24.10 23.01 24.10 0.0M
2023-06-01 23.60 23.89 23.55 23.79 0.0M
2023-05-31 23.30 23.51 23.25 23.51 0.0M
2023-05-30 22.83 23.27 22.83 23.10 0.0M
2023-05-26 22.39 22.39 22.35 22.36 0.0M
2023-05-25 22.73 22.73 22.31 22.31 0.0M
2023-05-24 22.65 22.76 21.85 22.25 0.0M
2023-05-23 22.30 22.77 22.10 22.77 0.0M
2023-05-22 22.59 22.85 22.32 22.35 0.0M
2023-05-19 22.85 22.85 22.27 22.43 0.0M
2023-05-18 22.30 22.95 22.26 22.74 0.0M
2023-05-17 22.35 22.59 21.62 22.25 0.0M
2023-05-16 21.63 22.45 21.48 22.45 0.0M
2023-05-15 21.50 22.74 21.50 22.48 0.0M
2023-05-12 22.45 22.45 22.16 22.20 0.0M
2023-05-11 22.55 22.55 22.41 22.41 0.0M
2023-05-10 22.40 22.65 22.00 22.34 0.0M
2023-05-09 22.50 22.50 22.35 22.35 0.0M
2023-05-08 22.31 22.37 22.17 22.35 0.0M
2023-05-05 22.40 22.50 22.05 22.15 0.0M
2023-05-04 22.43 22.47 22.00 22.16 0.0M
2023-05-03 22.50 22.50 22.37 22.43 0.0M
2023-05-02 22.35 22.41 22.20 22.41 0.0M
2023-05-01 22.43 22.50 22.10 22.20 0.0M
2023-04-28 22.02 22.50 22.02 22.29 0.0M
2023-04-27 22.11 22.41 21.85 22.02 0.0M
2023-04-26 21.98 22.00 21.80 21.98 0.0M
2023-04-25 21.26 22.24 21.26 21.82 0.0M
2023-04-24 22.33 22.33 21.50 21.59 0.0M
2023-04-21 21.80 22.03 21.71 22.00 0.0M
2023-04-20 21.88 21.88 21.11 21.78 0.0M
2023-04-19 21.85 21.96 21.85 21.89 0.0M
2023-04-18 21.65 22.04 21.64 21.80 0.0M
2023-04-17 22.43 22.43 21.57 21.65 0.0M
2023-04-14 21.70 22.48 21.70 22.13 0.0M
2023-04-13 20.60 21.75 20.60 21.72 0.0M
2023-04-12 20.16 20.90 20.03 20.25 0.1M
2023-04-11 22.62 22.62 20.75 21.25 0.1M
2023-04-10 23.20 23.36 21.65 22.40 0.1M
2023-04-06 23.59 23.65 23.49 23.49 0.0M
2023-04-05 23.68 23.68 23.47 23.59 0.0M
2023-04-04 23.34 23.49 23.34 23.44 0.0M
2023-04-03 23.25 23.32 23.22 23.25 0.0M
2023-03-31 23.24 23.46 23.20 23.44 0.0M
2023-03-30 23.28 23.36 23.28 23.36 0.0M
2023-03-29 23.89 23.89 23.30 23.42 0.0M
2023-03-28 23.31 23.44 23.25 23.43 0.0M
2023-03-27 23.22 23.63 23.11 23.16 0.0M
2023-03-24 23.30 23.30 23.10 23.10 0.0M
2023-03-23 23.60 23.60 23.43 23.45 0.0M
2023-03-22 23.64 23.64 23.57 23.57 0.0M
2023-03-21 23.38 23.80 23.35 23.52 0.0M
2023-03-20 23.68 23.70 23.17 23.22 0.0M
2023-03-17 23.78 24.01 23.50 23.70 0.0M
2023-03-16 24.32 24.32 23.70 24.16 0.0M
2023-03-15 24.20 24.34 23.90 24.28 0.0M
2023-03-14 24.30 24.30 24.28 24.28 0.0M
2023-03-13 24.40 24.40 23.61 23.74 0.0M
2023-03-10 24.65 24.65 24.29 24.35 0.0M
2023-03-09 24.60 24.85 24.60 24.63 0.0M
2023-03-08 24.61 24.87 24.61 24.64 0.0M
2023-03-07 24.80 24.85 24.76 24.80 0.0M
2023-03-06 25.08 25.25 25.07 25.17 0.0M
2023-03-03 24.94 25.08 24.94 25.04 0.0M
2023-03-02 25.04 25.04 25.00 25.02 0.0M
2023-03-01 24.96 25.03 24.96 25.03 0.0M
2023-02-28 24.94 24.99 24.90 24.90 0.0M
2023-02-27 24.98 24.98 24.92 24.98 0.0M
2023-02-24 24.76 24.98 24.76 24.94 0.0M
2023-02-23 24.71 24.92 24.71 24.75 0.0M
2023-02-22 24.75 24.75 24.60 24.73 0.0M
2023-02-21 24.55 24.75 24.52 24.75 0.0M
2023-02-17 24.56 24.65 24.50 24.61 0.0M
2023-02-16 24.60 24.74 24.50 24.55 0.0M
2023-02-15 24.55 24.69 24.50 24.60 0.0M
2023-02-14 24.49 24.61 24.45 24.52 0.0M
2023-02-13 24.60 24.72 24.45 24.46 0.0M
2023-02-10 24.56 24.73 24.40 24.51 0.0M
2023-02-09 24.50 24.59 24.50 24.57 0.0M
2023-02-08 24.40 24.56 24.35 24.35 0.0M
2023-02-07 24.55 24.59 24.47 24.48 0.0M
2023-02-06 24.52 24.53 24.49 24.53 0.0M
2023-02-03 24.50 24.59 24.46 24.52 0.0M
2023-02-02 24.35 24.58 24.34 24.53 0.0M
2023-02-01 24.30 24.46 24.24 24.37 0.0M
2023-01-31 24.22 24.50 24.22 24.29 0.0M
2023-01-30 24.44 24.44 24.22 24.22 0.0M
2023-01-27 24.34 24.66 24.34 24.57 0.0M
2023-01-26 24.59 24.59 24.02 24.35 0.0M
2023-01-25 23.20 24.99 23.20 24.45 0.0M
2023-01-24 24.94 25.00 24.91 25.00 0.0M
2023-01-23 24.86 24.95 24.86 24.95 0.0M
2023-01-20 24.91 24.93 24.83 24.83 0.0M
2023-01-19 24.88 24.90 24.85 24.85 0.0M
2023-01-18 24.83 24.90 24.78 24.90 0.0M
2023-01-17 24.85 24.85 24.80 24.84 0.0M
2023-01-13 24.78 24.89 24.78 24.89 0.0M
2023-01-12 24.85 24.86 24.78 24.86 0.0M
2023-01-11 24.78 24.84 24.78 24.83 0.0M
2023-01-10 24.78 24.83 24.78 24.83 0.0M
2023-01-09 24.70 24.81 24.70 24.78 0.0M
2023-01-06 24.74 24.74 24.70 24.70 0.0M
2023-01-05 24.74 24.74 24.30 24.72 0.0M
2023-01-04 24.50 24.62 24.50 24.62 0.0M
2023-01-03 24.45 24.50 24.26 24.50 0.0M