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
2025-10-01 26.04 26.11 26.03 26.10 0.0M
2025-09-30 26.00 26.10 26.01 26.00 0.0M
2025-09-29 26.05 26.10 26.01 26.06 0.0M
2025-09-26 26.06 26.19 26.03 26.12 0.0M
2025-09-25 26.06 26.06 26.06 26.06 0.0M
2025-09-24 26.30 26.45 26.30 26.30 0.0M
2025-09-23 26.18 26.23 26.22 26.23 0.0M
2025-09-22 26.05 26.18 26.04 26.04 0.0M
2025-09-19 26.38 26.39 26.27 26.30 0.0M
2025-09-18 26.34 26.34 25.96 26.02 0.0M
2025-09-17 26.10 26.15 26.00 26.06 0.0M
2025-09-16 26.15 26.91 26.15 26.15 0.0M
2025-09-15 26.48 26.48 26.21 26.21 0.0M
2025-09-12 26.20 26.20 26.20 26.20 0.0M
2025-09-11 26.20 26.31 26.17 26.17 0.0M
2025-09-10 26.22 26.25 26.20 26.25 0.0M
2025-09-09 26.20 26.22 26.20 26.20 0.0M
2025-09-08 25.92 26.15 25.92 26.10 0.0M
2025-09-05 26.93 26.98 26.73 26.90 0.0M
2025-09-04 26.95 27.04 26.88 26.99 0.0M
2025-09-03 26.89 26.89 26.80 26.82 0.0M
2025-09-02 26.85 26.87 26.56 26.80 0.0M
2025-08-29 26.86 26.86 26.73 26.84 0.0M
2025-08-28 26.65 26.87 26.60 26.68 0.0M
2025-08-27 26.59 26.74 26.59 26.64 0.0M
2025-08-26 26.34 26.47 26.34 26.47 0.0M
2025-08-25 26.52 26.52 26.31 26.45 0.0M
2025-08-22 26.49 26.49 26.48 26.48 0.0M
2025-08-21 26.42 26.60 26.38 26.38 0.0M
2025-08-20 26.56 26.58 26.50 26.52 0.0M
2025-08-19 26.57 26.57 26.41 26.41 0.0M
2025-08-18 26.48 26.48 26.41 26.41 0.0M
2025-08-15 26.50 26.50 26.33 26.33 0.0M
2025-08-14 26.20 26.35 26.20 26.35 0.0M
2025-08-13 26.50 26.60 26.26 26.26 0.0M
2025-08-12 26.48 26.67 26.48 26.50 0.0M
2025-08-11 26.45 26.51 26.44 26.47 0.0M
2025-08-08 26.20 28.00 26.05 26.58 0.1M
2025-08-07 26.12 26.31 26.05 26.05 0.0M
2025-08-06 26.30 26.31 26.09 26.19 0.0M
2025-08-05 26.21 26.21 26.06 26.06 0.0M
2025-08-04 26.38 26.38 26.20 26.32 0.0M
2025-08-01 26.21 26.29 26.09 26.29 0.0M
2025-07-31 26.59 26.59 26.06 26.08 0.0M
2025-07-30 26.12 26.12 26.06 26.08 0.0M
2025-07-29 26.17 26.17 26.10 26.10 0.0M
2025-07-28 26.15 26.29 26.13 26.29 0.0M
2025-07-25 26.10 26.10 26.10 26.10 0.0M
2025-07-24 26.05 26.12 26.04 26.09 0.0M
2025-07-23 26.18 26.18 26.05 26.05 0.0M
2025-07-22 26.14 26.17 26.14 26.17 0.0M
2025-07-21 26.03 26.15 26.01 26.15 0.0M
2025-07-18 25.95 26.04 25.95 26.04 0.0M
2025-07-16 25.66 25.93 25.66 25.93 0.0M
2025-07-15 26.07 26.07 25.81 25.97 0.0M
2025-07-14 25.84 25.84 25.82 25.82 0.0M
2025-07-11 25.69 25.82 25.69 25.79 0.0M
2025-07-10 25.74 25.79 25.65 25.71 0.0M
2025-07-09 25.78 25.78 25.78 25.78 0.0M
2025-07-08 25.78 25.78 25.72 25.75 0.0M
2025-07-07 25.75 25.75 25.70 25.74 0.0M
2025-07-03 25.75 25.84 25.75 25.84 0.0M
2025-07-02 25.66 25.75 25.66 25.70 0.0M
2025-07-01 25.60 25.84 25.60 25.61 0.0M
2025-06-30 25.78 25.80 25.60 25.60 0.0M
2025-06-27 25.61 25.61 25.61 25.61 0.0M
2025-06-26 25.69 25.69 25.59 25.61 0.0M
2025-06-25 25.60 25.70 25.56 25.70 0.0M
2025-06-24 25.74 25.74 25.60 25.60 0.0M
2025-06-23 25.56 25.62 25.56 25.62 0.0M
2025-06-20 25.53 25.69 25.53 25.53 0.0M
2025-06-18 25.60 25.69 25.53 25.69 0.0M
2025-06-17 25.60 25.61 25.51 25.61 0.0M
2025-06-16 25.50 25.51 25.50 25.51 0.0M
2025-06-13 25.49 25.49 25.49 25.49 0.0M
2025-06-12 25.70 25.70 25.47 25.47 0.0M
2025-06-11 25.60 25.70 25.55 25.70 0.0M
2025-06-10 25.69 25.69 25.54 25.58 0.0M
2025-06-09 25.73 25.87 25.55 25.76 0.0M
2025-06-06 25.99 26.14 25.92 26.04 0.0M
2025-06-05 26.00 26.00 25.89 25.89 0.0M
2025-06-04 25.99 25.99 25.81 25.87 0.0M
2025-06-03 25.68 25.91 25.68 25.91 0.0M
2025-06-02 25.65 25.82 25.65 25.82 0.0M
2025-05-30 25.74 25.74 25.65 25.65 0.0M
2025-05-29 25.75 25.95 25.74 25.74 0.0M
2025-05-28 25.75 26.02 25.75 26.02 0.0M
2025-05-27 25.90 26.00 25.90 26.00 0.0M
2025-05-22 26.00 26.19 26.00 26.19 0.0M
2025-05-21 26.13 26.20 25.81 26.20 0.0M
2025-05-20 26.09 26.09 26.00 26.08 0.0M
2025-05-19 25.98 25.98 25.95 25.96 0.0M
2025-05-16 25.85 25.88 25.85 25.86 0.0M
2025-05-15 26.00 26.00 25.96 26.00 0.0M
2025-05-14 25.88 26.00 25.87 25.88 0.0M
2025-05-13 25.95 25.95 25.63 25.76 0.0M
2025-05-12 25.95 25.95 25.80 25.90 0.0M
2025-05-09 25.85 25.85 25.85 25.85 0.0M
2025-05-08 25.88 25.95 25.88 25.93 0.0M
2025-05-07 25.78 25.83 25.78 25.83 0.0M
2025-05-06 25.67 25.80 25.67 25.80 0.0M
2025-05-05 25.60 25.90 25.60 25.70 0.0M
2025-05-02 25.51 25.51 25.51 25.51 0.0M
2025-05-01 25.69 25.69 25.40 25.47 0.0M
2025-04-30 25.40 25.71 25.38 25.69 0.0M
2025-04-29 25.42 25.55 25.42 25.55 0.0M
2025-04-28 25.54 25.54 25.54 25.54 0.0M
2025-04-25 25.93 25.93 25.65 25.65 0.0M
2025-04-24 25.56 25.56 25.33 25.37 0.0M
2025-04-23 25.30 25.60 25.30 25.50 0.0M
2025-04-22 25.25 25.56 25.18 25.42 0.0M
2025-04-21 25.55 25.55 25.55 25.55 0.0M
2025-04-17 25.56 25.59 25.52 25.59 0.0M
2025-04-16 25.60 25.60 25.60 25.60 0.0M
2025-04-15 25.96 26.21 25.42 25.68 0.0M
2025-04-14 25.39 25.48 25.22 25.22 0.0M
2025-04-11 24.81 25.24 24.78 25.24 0.0M
2025-04-10 25.10 25.11 24.85 24.91 0.0M
2025-04-09 25.00 25.17 24.50 25.15 0.0M
2025-04-08 24.75 25.03 24.55 25.03 0.0M
2025-04-07 24.77 24.79 24.09 24.55 0.0M
2025-04-04 25.60 26.26 24.80 24.85 0.0M
2025-04-03 26.11 26.11 25.56 25.56 0.0M
2025-04-02 26.00 26.30 26.00 26.04 0.0M
2025-04-01 25.80 26.30 25.80 26.00 0.0M
2025-03-31 25.80 25.88 25.62 25.84 0.0M
2025-03-28 25.75 25.80 25.75 25.77 0.0M
2025-03-27 25.65 25.80 25.64 25.65 0.0M
2025-03-26 25.74 25.74 25.60 25.60 0.0M
2025-03-25 25.82 25.82 25.79 25.81 0.0M
2025-03-24 25.80 25.80 25.75 25.75 0.0M
2025-03-21 25.69 25.80 25.69 25.75 0.0M
2025-03-20 25.70 25.70 25.70 25.70 0.0M
2025-03-19 25.62 25.62 25.56 25.56 0.0M
2025-03-18 25.60 25.68 25.59 25.62 0.0M
2025-03-17 25.51 25.60 25.51 25.60 0.0M
2025-03-14 25.88 25.88 25.60 25.60 0.0M
2025-03-13 25.62 25.62 25.62 25.62 0.0M
2025-03-12 25.80 26.00 25.60 25.60 0.0M
2025-03-11 25.74 25.74 25.74 25.74 0.0M
2025-03-10 25.61 25.65 25.57 25.57 0.0M
2025-03-07 25.60 26.09 25.60 26.01 0.0M
2025-03-06 26.09 26.10 26.09 26.10 0.0M
2025-03-05 26.19 26.19 26.10 26.16 0.0M
2025-03-04 26.03 26.20 26.00 26.05 0.0M
2025-03-03 26.08 26.19 26.03 26.03 0.0M
2025-02-28 26.04 26.04 26.00 26.00 0.0M
2025-02-27 26.00 26.04 26.00 26.04 0.0M
2025-02-26 26.00 26.10 26.00 26.08 0.0M
2025-02-25 26.00 26.11 26.00 26.00 0.0M
2025-02-24 25.99 26.24 25.75 25.90 0.0M
2025-02-21 26.02 26.02 25.79 25.80 0.0M
2025-02-20 25.93 26.15 25.80 25.85 0.0M
2025-02-19 25.76 25.89 25.76 25.89 0.0M
2025-02-18 25.52 25.94 25.52 25.90 0.0M
2025-02-14 25.57 25.72 25.51 25.60 0.0M
2025-02-13 25.70 25.70 25.56 25.61 0.0M
2025-02-12 25.60 25.69 25.56 25.56 0.0M
2025-02-11 25.75 26.00 25.61 25.61 0.0M
2025-02-10 25.73 25.77 25.71 25.76 0.0M
2025-02-07 25.63 25.78 25.58 25.58 0.0M
2025-02-06 25.71 25.86 25.56 25.56 0.0M
2025-02-05 25.67 25.71 25.56 25.71 0.0M
2025-02-04 25.48 25.78 25.48 25.52 0.0M
2025-02-03 25.50 25.66 25.48 25.48 0.0M
2025-01-31 25.52 25.66 25.48 25.66 0.0M
2025-01-30 25.47 25.78 25.46 25.49 0.0M
2025-01-29 25.67 25.67 25.46 25.58 0.0M
2025-01-28 25.57 25.57 25.57 25.57 0.0M
2025-01-27 25.79 25.79 25.66 25.78 0.0M
2025-01-24 25.79 25.79 25.76 25.76 0.0M
2025-01-23 25.79 25.79 25.79 25.79 0.0M
2025-01-22 25.76 25.76 25.76 25.76 0.0M
2025-01-21 25.61 25.77 25.55 25.77 0.0M
2025-01-17 25.80 25.80 25.70 25.70 0.0M
2025-01-15 25.65 25.70 25.65 25.70 0.0M
2025-01-14 25.48 25.69 25.48 25.69 0.0M
2025-01-13 25.60 25.60 25.48 25.48 0.0M
2025-01-10 25.59 25.68 25.47 25.64 0.0M
2025-01-08 25.46 25.46 25.40 25.42 0.0M
2025-01-07 25.46 25.46 25.46 25.46 0.0M
2025-01-06 25.60 25.66 25.60 25.66 0.0M
2025-01-03 25.40 25.57 25.35 25.55 0.0M
2025-01-02 25.55 25.55 25.29 25.40 0.0M