S&P 500   4,519.63 (+0.74%)
DOW   35,457.31 (+0.56%)
QQQ   375.47 (+0.76%)
AAPL   148.76 (+1.51%)
MSFT   308.23 (+0.31%)
FB   339.99 (+1.39%)
GOOGL   2,864.74 (+0.32%)
TSLA   864.27 (-0.67%)
AMZN   3,444.15 (-0.08%)
NVDA   222.90 (+0.31%)
BABA   177.00 (+6.10%)
NIO   40.03 (+1.06%)
CGC   14.34 (+8.64%)
GE   104.73 (+0.59%)
AMD   116.33 (-0.09%)
MU   67.57 (+0.46%)
T   25.59 (+1.03%)
F   15.42 (-0.90%)
ACB   7.45 (+7.66%)
DIS   171.18 (+0.02%)
PFE   42.09 (+1.86%)
BA   215.97 (-0.47%)
AMC   40.80 (-5.18%)
S&P 500   4,519.63 (+0.74%)
DOW   35,457.31 (+0.56%)
QQQ   375.47 (+0.76%)
AAPL   148.76 (+1.51%)
MSFT   308.23 (+0.31%)
FB   339.99 (+1.39%)
GOOGL   2,864.74 (+0.32%)
TSLA   864.27 (-0.67%)
AMZN   3,444.15 (-0.08%)
NVDA   222.90 (+0.31%)
BABA   177.00 (+6.10%)
NIO   40.03 (+1.06%)
CGC   14.34 (+8.64%)
GE   104.73 (+0.59%)
AMD   116.33 (-0.09%)
MU   67.57 (+0.46%)
T   25.59 (+1.03%)
F   15.42 (-0.90%)
ACB   7.45 (+7.66%)
DIS   171.18 (+0.02%)
PFE   42.09 (+1.86%)
BA   215.97 (-0.47%)
AMC   40.80 (-5.18%)
S&P 500   4,519.63 (+0.74%)
DOW   35,457.31 (+0.56%)
QQQ   375.47 (+0.76%)
AAPL   148.76 (+1.51%)
MSFT   308.23 (+0.31%)
FB   339.99 (+1.39%)
GOOGL   2,864.74 (+0.32%)
TSLA   864.27 (-0.67%)
AMZN   3,444.15 (-0.08%)
NVDA   222.90 (+0.31%)
BABA   177.00 (+6.10%)
NIO   40.03 (+1.06%)
CGC   14.34 (+8.64%)
GE   104.73 (+0.59%)
AMD   116.33 (-0.09%)
MU   67.57 (+0.46%)
T   25.59 (+1.03%)
F   15.42 (-0.90%)
ACB   7.45 (+7.66%)
DIS   171.18 (+0.02%)
PFE   42.09 (+1.86%)
BA   215.97 (-0.47%)
AMC   40.80 (-5.18%)
S&P 500   4,519.63 (+0.74%)
DOW   35,457.31 (+0.56%)
QQQ   375.47 (+0.76%)
AAPL   148.76 (+1.51%)
MSFT   308.23 (+0.31%)
FB   339.99 (+1.39%)
GOOGL   2,864.74 (+0.32%)
TSLA   864.27 (-0.67%)
AMZN   3,444.15 (-0.08%)
NVDA   222.90 (+0.31%)
BABA   177.00 (+6.10%)
NIO   40.03 (+1.06%)
CGC   14.34 (+8.64%)
GE   104.73 (+0.59%)
AMD   116.33 (-0.09%)
MU   67.57 (+0.46%)
T   25.59 (+1.03%)
F   15.42 (-0.90%)
ACB   7.45 (+7.66%)
DIS   171.18 (+0.02%)
PFE   42.09 (+1.86%)
BA   215.97 (-0.47%)
AMC   40.80 (-5.18%)
NYSE:GLOP

GasLog Partners Stock Chart and Price History

$4.66
-0.05 (-1.06 %)
(As of 10/19/2021 12:00 AM ET)
Add
Compare
Today's Range
$4.60
$4.88
50-Day Range
$3.46
$4.83
52-Week Range
$2.10
$5.93
Volume260,232 shs
Average Volume731,295 shs
Market Capitalization$231.10 million
P/E Ratio4.24
Dividend Yield0.85%
Beta2.84

GasLog Partners (NYSE:GLOP) Price Performance

5 Day
Performance
+0.65%

1 Month
Performance
+12.83%

3 Month
Performance
+1.75%

Year-To-Date
Performance
+71.32%

1 Year
Performance
+37.46%


GasLog Partners (NYSE GLOP) Stock Chart for Tuesday, October, 19, 2021

Charts Provided by TradingView.

GasLog Partners (NYSE:GLOP) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/18/2021$4.58$4.71
+2.84%
$4.75$4.58208,263 shs$233.58 million
10/15/2021$4.63$4.58
-1.08%
$4.76$4.56158,520 shs$227.14 million
10/14/2021$4.64$4.63
-0.22%
$4.74$4.54138,057 shs$229.62 million
10/13/2021$4.62$4.64
+0.43%
$4.66$4.39211,277 shs$230.11 million
10/12/2021$4.66$4.62
-0.86%
$4.73$4.55195,090 shs$229.12 million
10/11/2021$4.65$4.66
+0.22%
$4.75$4.61164,036 shs$231.10 million
10/08/2021$4.71$4.65
-1.27%
$4.85$4.61143,957 shs$230.61 million
10/07/2021$4.60$4.71
+2.39%
$4.90$4.54383,079 shs$233.58 million
10/06/2021$4.62$4.60
-0.43%
$4.62$4.46129,543 shs$228.13 million
10/05/2021$4.57$4.62
+1.09%
$4.74$4.49375,474 shs$229.12 million
10/04/2021$4.65$4.57
-1.72%
$4.61$4.37391,762 shs$226.64 million
10/01/2021$4.83$4.65
-3.73%
$4.86$4.51600,524 shs$230.61 million
09/30/2021$4.57$4.83
+5.69%
$4.86$4.60406,759 shs$239.53 million
09/29/2021$4.45$4.57
+2.70%
$4.67$4.42329,205 shs$226.64 million
09/28/2021$4.43$4.45
+0.45%
$4.50$4.30471,511 shs$220.69 million
09/27/2021$4.23$4.43
+4.73%
$4.53$4.25514,360 shs$219.70 million
09/24/2021$4.11$4.23
+2.92%
$4.28$4.07228,508 shs$209.78 million
09/23/2021$4.08$4.11
+0.74%
$4.24$4.08174,238 shs$203.83 million
09/22/2021$4.12$4.08
-0.97%
$4.23$4.06184,039 shs$202.34 million
09/21/2021$3.91$4.12
+5.37%
$4.13$3.92214,703 shs$204.32 million
09/20/2021$4.13$3.91
-5.33%
$4.05$3.81359,160 shs$193.91 million
09/17/2021$4.17$4.13
-0.96%
$4.17$4.06136,727 shs$204.82 million
09/16/2021$4.22$4.17
-1.18%
$4.22$4.07158,013 shs$206.80 million
09/15/2021$4.09$4.22
+3.18%
$4.27$4.07199,032 shs$209.28 million
09/14/2021$4.11$4.09
-0.49%
$4.13$4.01183,216 shs$202.84 million
09/13/2021$4.06$4.11
+1.23%
$4.19$4.06128,244 shs$203.83 million
09/10/2021$4.13$4.06
-1.69%
$4.19$4.06117,929 shs$201.35 million
09/09/2021$4.13$4.13$4.15$4.02137,390 shs$204.82 million
09/08/2021$4.27$4.13
-3.28%
$4.30$4.06209,303 shs$204.82 million
09/07/2021$4.40$4.27
-2.95%
$4.44$4.23174,597 shs$211.76 million
09/06/2021$4.40$4.40$4.45$4.30152,535 shs$218.21 million
09/03/2021$4.40$4.40$4.45$4.30152,535 shs$218.21 million
09/02/2021$4.26$4.40
+3.29%
$4.42$4.26324,913 shs$218.21 million
09/01/2021$4.20$4.26
+1.43%
$4.28$4.19134,306 shs$211.27 million
08/31/2021$4.20$4.20$4.24$4.13130,110 shs$208.29 million
08/30/2021$4.30$4.20
-2.33%
$4.30$4.10229,202 shs$208.29 million
08/27/2021$4.15$4.30
+3.61%
$4.30$4.14267,282 shs$213.25 million
08/26/2021$4.17$4.15
-0.48%
$4.20$4.07242,426 shs$205.81 million
08/25/2021$4.19$4.17
-0.48%
$4.17$4.01191,327 shs$206.80 million
08/24/2021$4.00$4.19
+4.75%
$4.22$3.98381,153 shs$207.80 million
08/23/2021$3.79$4.00
+5.54%
$4.04$3.77550,456 shs$198.37 million
08/20/2021$3.46$3.79
+9.54%
$3.79$3.45240,109 shs$187.96 million
08/19/2021$3.65$3.46
-5.21%
$3.66$3.38602,868 shs$171.59 million
08/18/2021$3.67$3.65
-0.54%
$3.73$3.56363,022 shs$181.01 million
08/17/2021$3.79$3.67
-3.17%
$3.79$3.58469,946 shs$182.01 million
08/16/2021$3.90$3.79
-2.82%
$3.88$3.72241,354 shs$187.96 million
08/13/2021$3.96$3.90
-1.52%
$3.96$3.85328,881 shs$193.41 million
08/12/2021$4.05$3.96
-2.22%
$4.05$3.95144,271 shs$196.39 million
08/11/2021$4.01$4.05
+1.00%
$4.05$3.96141,790 shs$200.85 million
08/10/2021$3.97$4.01
+1.01%
$4.05$3.90313,178 shs$198.87 million
08/09/2021$3.90$3.97
+1.79%
$4.04$3.87240,021 shs$196.88 million
08/06/2021$3.96$3.90
-1.52%
$3.96$3.80391,890 shs$193.41 million
08/05/2021$3.95$3.96
+0.25%
$4.00$3.86240,342 shs$196.39 million
08/04/2021$3.97$3.95
-0.50%
$4.05$3.87288,226 shs$195.89 million
08/03/2021$3.89$3.97
+2.06%
$4.12$3.88476,600 shs$196.88 million
08/02/2021$4.15$3.89
-6.27%
$4.15$3.87863,055 shs$192.92 million
07/30/2021$4.39$4.15
-5.47%
$4.38$4.08487,259 shs$205.81 million
07/29/2021$4.34$4.39
+1.15%
$4.44$4.23459,796 shs$217.71 million
07/28/2021$4.30$4.34
+0.93%
$4.48$4.09895,471 shs$215.23 million
07/27/2021$5.26$4.30
-18.25%
$4.68$4.002.78 million shs$213.25 million
07/26/2021$5.02$5.26
+4.78%
$5.41$5.03903,337 shs$260.86 million
07/23/2021$5.03$5.02
-0.20%
$5.08$4.86468,044 shs$248.96 million
07/22/2021$5.02$5.03
+0.20%
$5.15$4.86553,352 shs$249.45 million
07/21/2021$4.67$5.02
+7.49%
$5.17$4.69839,518 shs$248.96 million
07/20/2021$4.58$4.67
+1.97%
$4.87$4.62846,235 shs$231.60 million
07/19/2021$4.94$4.58
-7.29%
$4.70$4.291.78 million shs$227.14 million
This page was last updated on 10/19/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.