GasLog Partners LP Pref Series B (GLOP_pb)

GLOP_pb
🏛️ 미국 →
26.10
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 25.40 25.58 25.40 25.58 0.0M
2024-12-30 25.57 25.57 25.36 25.36 0.0M
2024-12-27 25.40 25.57 25.40 25.57 0.0M
2024-12-26 25.45 25.45 25.30 25.31 0.0M
2024-12-23 25.46 25.52 25.35 25.52 0.0M
2024-12-20 25.20 25.54 25.20 25.21 0.0M
2024-12-19 25.23 25.25 25.20 25.20 0.0M
2024-12-18 25.30 25.50 25.30 25.32 0.0M
2024-12-17 25.40 25.40 25.34 25.35 0.0M
2024-12-16 25.66 25.66 25.26 25.41 0.0M
2024-12-12 25.50 25.68 25.40 25.67 0.0M
2024-12-11 25.37 25.66 25.37 25.40 0.0M
2024-12-10 25.60 25.87 25.16 25.37 0.0M
2024-12-09 25.30 25.80 25.30 25.50 0.0M
2024-12-06 25.87 25.87 25.84 25.87 0.0M
2024-12-05 25.82 25.87 25.81 25.85 0.0M
2024-12-04 25.87 25.87 25.78 25.83 0.0M
2024-12-03 25.83 25.87 25.77 25.77 0.0M
2024-12-02 25.80 25.86 25.80 25.82 0.0M
2024-11-29 25.79 25.79 25.79 25.79 0.0M
2024-11-27 25.78 25.84 25.78 25.79 0.0M
2024-11-26 25.80 25.80 25.74 25.75 0.0M
2024-11-25 25.74 25.82 25.74 25.74 0.0M
2024-11-22 25.77 25.84 25.65 25.74 0.0M
2024-11-21 25.70 25.80 25.70 25.77 0.0M
2024-11-20 25.80 25.80 25.60 25.64 0.0M
2024-11-19 25.71 25.73 25.71 25.73 0.0M
2024-11-18 25.79 25.79 25.70 25.75 0.0M
2024-11-15 25.61 25.79 25.60 25.76 0.0M
2024-11-14 25.72 25.72 25.60 25.60 0.0M
2024-11-13 25.70 25.70 25.60 25.68 0.0M
2024-11-12 25.57 25.67 25.56 25.64 0.0M
2024-11-11 25.44 25.56 25.44 25.56 0.0M
2024-11-08 25.45 25.45 25.40 25.44 0.0M
2024-11-07 25.38 25.46 25.38 25.46 0.0M
2024-11-06 25.50 25.50 25.38 25.41 0.0M
2024-11-05 25.37 25.43 25.37 25.38 0.0M
2024-11-04 25.45 25.46 25.37 25.37 0.0M
2024-11-01 25.40 25.45 25.38 25.45 0.0M
2024-10-31 25.35 25.40 25.19 25.36 0.0M
2024-10-30 25.45 25.45 25.35 25.40 0.0M
2024-10-29 25.50 25.52 25.44 25.52 0.0M
2024-10-28 25.52 25.59 25.48 25.48 0.0M
2024-10-25 25.61 25.61 25.50 25.50 0.0M
2024-10-24 25.50 25.60 25.50 25.60 0.0M
2024-10-23 25.84 25.84 25.61 25.64 0.0M
2024-10-22 25.94 25.95 25.80 25.80 0.0M
2024-10-21 25.85 25.95 25.85 25.93 0.0M
2024-10-18 25.80 25.86 25.80 25.81 0.0M
2024-10-17 25.79 25.79 25.79 25.79 0.0M
2024-10-16 25.64 25.80 25.64 25.79 0.0M
2024-10-15 25.59 25.63 25.50 25.59 0.0M
2024-10-14 25.50 25.72 25.50 25.68 0.0M
2024-10-11 25.57 25.57 25.53 25.55 0.0M
2024-10-10 25.47 25.52 25.47 25.52 0.0M
2024-10-09 25.60 25.60 25.43 25.46 0.0M
2024-10-08 25.46 25.56 25.43 25.56 0.0M
2024-10-07 25.47 25.47 25.47 25.47 0.0M
2024-10-04 25.46 25.46 25.46 25.46 0.0M
2024-10-03 25.57 25.57 25.46 25.46 0.0M
2024-10-02 25.59 25.60 25.57 25.57 0.0M
2024-10-01 25.50 25.60 25.50 25.58 0.0M
2024-09-30 25.50 25.50 25.45 25.47 0.0M
2024-09-27 25.49 25.50 25.41 25.50 0.0M
2024-09-26 25.49 25.49 25.40 25.40 0.0M
2024-09-25 25.51 25.51 25.46 25.48 0.0M
2024-09-24 25.56 25.56 25.45 25.45 0.0M
2024-09-23 25.56 25.56 25.55 25.55 0.0M
2024-09-20 25.65 25.65 25.51 25.56 0.0M
2024-09-19 25.60 25.61 25.58 25.58 0.0M
2024-09-18 25.55 25.56 25.50 25.52 0.0M
2024-09-17 25.67 25.74 25.32 25.44 0.0M
2024-09-16 25.31 25.63 25.22 25.50 0.0M
2024-09-13 25.19 25.37 25.19 25.36 0.0M
2024-09-12 25.30 25.30 25.15 25.24 0.0M
2024-09-11 25.12 25.24 25.11 25.15 0.0M
2024-09-10 25.22 25.34 25.01 25.13 0.0M
2024-09-09 25.07 25.21 25.01 25.20 0.0M
2024-09-06 25.88 25.90 25.77 25.79 0.0M
2024-09-05 25.74 25.74 25.68 25.68 0.0M
2024-09-04 25.74 25.74 25.70 25.74 0.0M
2024-09-03 25.90 25.90 25.70 25.70 0.0M
2024-08-30 25.79 25.82 25.73 25.82 0.0M
2024-08-29 25.77 25.77 25.73 25.73 0.0M
2024-08-28 25.72 25.72 25.72 25.72 0.0M
2024-08-27 25.67 25.67 25.67 25.67 0.0M
2024-08-26 25.71 25.71 25.70 25.70 0.0M
2024-08-23 25.69 25.71 25.69 25.71 0.0M
2024-08-22 25.63 25.75 25.59 25.67 0.0M
2024-08-21 25.63 25.69 25.63 25.69 0.0M
2024-08-20 25.63 25.73 25.63 25.68 0.0M
2024-08-19 25.75 25.89 25.58 25.63 0.0M
2024-08-16 25.62 25.76 25.62 25.68 0.0M
2024-08-15 25.61 25.65 25.55 25.55 0.0M
2024-08-14 25.74 25.74 25.59 25.61 0.0M
2024-08-13 25.58 25.59 25.58 25.59 0.0M
2024-08-12 25.53 25.53 25.52 25.52 0.0M
2024-08-09 25.64 25.64 25.40 25.40 0.0M
2024-08-08 25.45 25.45 25.37 25.37 0.0M
2024-08-07 25.51 25.53 25.36 25.36 0.0M
2024-08-06 25.51 25.59 25.49 25.52 0.0M
2024-08-05 25.60 25.60 25.36 25.36 0.0M
2024-08-02 25.65 25.74 25.65 25.67 0.0M
2024-08-01 25.88 25.88 25.66 25.66 0.0M
2024-07-31 25.80 25.80 25.73 25.75 0.0M
2024-07-30 25.68 25.73 25.65 25.73 0.0M
2024-07-29 25.66 25.68 25.65 25.68 0.0M
2024-07-26 25.69 25.69 25.66 25.66 0.0M
2024-07-25 25.65 25.66 25.64 25.64 0.0M
2024-07-24 25.64 25.64 25.64 25.64 0.0M
2024-07-23 25.80 25.80 25.66 25.66 0.0M
2024-07-22 25.78 25.78 25.70 25.71 0.0M
2024-07-19 25.70 25.73 25.66 25.73 0.0M
2024-07-18 25.76 25.76 25.76 25.76 0.0M
2024-07-17 25.75 25.75 25.62 25.71 0.0M
2024-07-16 25.80 25.85 25.62 25.85 0.0M
2024-07-15 25.71 25.79 25.71 25.79 0.0M
2024-07-12 25.61 25.69 25.61 25.69 0.0M
2024-07-11 25.60 25.70 25.60 25.63 0.0M
2024-07-10 25.68 25.68 25.49 25.61 0.0M
2024-07-09 25.65 25.68 25.65 25.68 0.0M
2024-07-08 25.61 25.65 25.61 25.61 0.0M
2024-07-05 25.61 25.62 25.60 25.61 0.0M
2024-07-03 25.61 25.73 25.61 25.61 0.0M
2024-07-02 25.61 25.61 25.61 25.61 0.0M
2024-07-01 25.50 25.70 25.35 25.58 0.0M
2024-06-28 25.53 25.53 25.33 25.33 0.0M
2024-06-27 25.51 25.60 25.48 25.55 0.0M
2024-06-26 25.45 25.76 25.45 25.71 0.0M
2024-06-25 25.48 25.53 25.43 25.53 0.0M
2024-06-24 25.60 25.64 25.47 25.47 0.0M
2024-06-21 25.60 25.63 25.56 25.58 0.0M
2024-06-20 25.43 25.98 25.43 25.60 0.0M
2024-06-18 25.59 25.59 25.53 25.54 0.0M
2024-06-17 25.60 25.60 25.60 25.60 0.0M
2024-06-14 25.31 25.63 25.31 25.50 0.0M
2024-06-13 25.38 25.40 25.26 25.26 0.0M
2024-06-12 25.39 25.44 25.26 25.35 0.0M
2024-06-11 25.25 25.73 25.25 25.35 0.0M
2024-06-10 25.30 25.46 25.15 25.26 0.0M
2024-06-07 25.91 25.91 25.67 25.67 0.0M
2024-06-06 25.70 25.89 25.70 25.86 0.0M
2024-06-05 25.83 25.85 25.69 25.82 0.0M
2024-06-04 25.88 25.88 25.74 25.77 0.0M
2024-06-03 25.84 25.84 25.72 25.74 0.0M
2024-05-30 25.70 25.70 25.70 25.70 0.0M
2024-05-29 25.86 25.86 25.71 25.71 0.0M
2024-05-28 25.78 25.78 25.68 25.73 0.0M
2024-05-24 25.97 25.97 25.67 25.67 0.0M
2024-05-23 25.93 25.93 25.78 25.78 0.0M
2024-05-22 25.79 25.90 25.63 25.66 0.0M
2024-05-21 25.63 25.69 25.61 25.64 0.0M
2024-05-20 25.60 25.69 25.60 25.62 0.0M
2024-05-17 25.59 25.69 25.59 25.60 0.0M
2024-05-16 25.64 25.66 25.58 25.59 0.0M
2024-05-15 25.56 25.58 25.56 25.57 0.0M
2024-05-14 25.52 25.60 25.50 25.55 0.0M
2024-05-13 25.50 25.60 25.49 25.53 0.0M
2024-05-10 25.54 25.54 25.49 25.49 0.0M
2024-05-09 25.49 25.55 25.46 25.47 0.0M
2024-05-08 25.51 25.52 25.46 25.46 0.0M
2024-05-07 25.57 25.57 25.48 25.52 0.0M
2024-05-06 25.53 25.59 25.43 25.43 0.0M
2024-05-03 25.60 25.60 25.42 25.45 0.0M
2024-05-02 25.50 25.50 25.45 25.45 0.0M
2024-05-01 25.40 25.59 25.37 25.42 0.0M
2024-04-30 25.52 25.52 25.38 25.38 0.0M
2024-04-29 25.47 25.50 25.27 25.35 0.0M
2024-04-26 25.45 25.61 25.35 25.45 0.0M
2024-04-25 25.37 25.47 25.37 25.47 0.0M
2024-04-24 25.29 25.39 25.25 25.37 0.0M
2024-04-23 25.28 25.30 25.25 25.30 0.0M
2024-04-22 25.26 25.30 25.25 25.28 0.0M
2024-04-19 25.30 25.30 25.26 25.27 0.0M
2024-04-18 25.48 25.48 25.32 25.32 0.0M
2024-04-17 25.35 25.36 25.35 25.36 0.0M
2024-04-16 25.38 25.40 25.23 25.31 0.0M
2024-04-15 25.24 25.49 25.24 25.40 0.0M
2024-04-12 25.44 25.44 25.35 25.35 0.0M
2024-04-11 25.21 25.38 25.21 25.34 0.0M
2024-04-10 25.11 25.11 25.11 25.11 0.0M
2024-04-09 25.22 25.30 25.20 25.30 0.0M
2024-04-08 25.24 25.51 25.20 25.21 0.0M
2024-04-05 25.49 25.51 25.20 25.50 0.0M
2024-04-04 25.50 25.56 25.50 25.55 0.0M
2024-04-03 25.45 25.45 25.42 25.45 0.0M
2024-04-02 25.50 25.50 25.47 25.47 0.0M
2024-04-01 25.56 25.56 25.39 25.39 0.0M
2024-03-28 25.33 25.52 25.33 25.43 0.0M
2024-03-27 25.56 25.60 25.46 25.60 0.0M
2024-03-26 25.55 25.58 25.41 25.57 0.0M
2024-03-25 25.46 25.56 25.35 25.56 0.0M
2024-03-22 25.39 25.60 25.33 25.60 0.0M
2024-03-21 25.37 25.37 25.30 25.32 0.0M
2024-03-20 25.34 25.38 25.34 25.38 0.0M
2024-03-19 25.39 25.40 25.30 25.34 0.0M
2024-03-18 25.50 25.54 25.31 25.38 0.0M
2024-03-14 25.24 25.25 25.16 25.22 0.0M
2024-03-13 25.16 25.40 25.10 25.16 0.0M
2024-03-12 25.12 25.16 25.12 25.16 0.0M
2024-03-11 25.12 25.12 25.12 25.12 0.0M
2024-03-08 25.19 25.19 25.01 25.07 0.0M
2024-03-07 25.39 25.39 24.93 25.13 0.0M
2024-03-06 25.68 25.75 25.60 25.75 0.0M
2024-03-05 25.65 25.69 25.61 25.66 0.0M
2024-03-04 25.59 25.65 25.59 25.61 0.0M
2024-03-01 25.56 25.56 25.40 25.54 0.0M
2024-02-29 25.56 25.58 25.56 25.56 0.0M
2024-02-28 25.55 25.59 25.45 25.58 0.0M
2024-02-27 25.46 25.46 25.41 25.41 0.0M
2024-02-26 25.50 25.55 25.45 25.46 0.0M
2024-02-23 25.40 25.49 25.40 25.48 0.0M
2024-02-22 25.42 25.50 25.42 25.50 0.0M
2024-02-21 25.32 25.50 25.23 25.42 0.0M
2024-02-20 25.21 25.30 25.21 25.22 0.0M
2024-02-16 25.40 25.40 25.36 25.37 0.0M
2024-02-15 25.26 25.40 25.24 25.33 0.0M
2024-02-14 25.30 25.30 25.30 25.30 0.0M
2024-02-13 25.22 25.32 25.22 25.32 0.0M
2024-02-12 25.18 25.36 25.18 25.26 0.0M
2024-02-09 25.25 25.28 25.22 25.27 0.0M
2024-02-08 25.28 25.28 25.25 25.28 0.0M
2024-02-07 25.28 25.28 25.16 25.28 0.0M
2024-02-06 25.25 25.29 25.25 25.28 0.0M
2024-02-05 25.28 25.28 25.26 25.28 0.0M
2024-02-02 25.25 25.30 25.25 25.29 0.0M
2024-02-01 25.24 25.25 25.11 25.25 0.0M
2024-01-31 25.20 25.20 25.17 25.20 0.0M
2024-01-30 25.20 25.20 25.14 25.20 0.0M
2024-01-29 25.20 25.20 25.12 25.12 0.0M
2024-01-26 25.09 25.14 25.09 25.14 0.0M
2024-01-25 25.20 25.20 25.12 25.14 0.0M
2024-01-24 25.09 25.16 25.09 25.16 0.0M
2024-01-23 25.13 25.13 25.11 25.11 0.0M
2024-01-22 25.05 25.13 25.05 25.13 0.0M
2024-01-19 25.10 25.14 25.10 25.14 0.0M
2024-01-18 25.11 25.14 25.10 25.10 0.0M
2024-01-17 25.10 25.10 25.07 25.10 0.0M
2024-01-16 25.14 25.14 25.05 25.12 0.0M
2024-01-12 25.10 25.14 25.10 25.10 0.0M
2024-01-11 25.14 25.14 25.13 25.13 0.0M
2024-01-10 25.11 25.14 25.09 25.14 0.0M
2024-01-09 25.11 25.11 25.11 25.11 0.0M
2024-01-08 25.10 25.14 24.99 25.12 0.0M
2024-01-05 24.96 25.14 24.96 25.14 0.0M
2024-01-04 25.14 25.14 25.00 25.14 0.0M
2024-01-03 25.05 25.15 25.02 25.15 0.0M
2024-01-02 25.25 25.25 25.03 25.05 0.0M