GasLog Partners LP Pref Series C (GLOP_pc)

GLOP_pc
🏛️ 미국 →
25.90
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-02 25.90 25.90 25.85 25.90 0.0M
2025-10-01 25.88 25.88 25.86 25.86 0.0M
2025-09-30 25.91 25.91 25.91 25.91 0.0M
2025-09-29 25.95 25.98 25.96 25.97 0.0M
2025-09-26 25.95 25.95 25.95 25.95 0.0M
2025-09-25 25.80 25.88 25.77 25.88 0.0M
2025-09-23 25.80 25.80 25.80 25.80 0.0M
2025-09-22 25.82 25.81 25.79 25.81 0.0M
2025-09-19 25.91 26.00 25.80 25.93 0.0M
2025-09-18 25.84 25.98 25.80 25.91 0.0M
2025-09-17 26.09 26.09 25.92 25.92 0.0M
2025-09-16 26.18 26.18 25.90 26.01 0.0M
2025-09-15 26.20 26.20 26.10 26.10 0.0M
2025-09-12 26.21 26.21 26.21 26.21 0.0M
2025-09-11 25.99 26.15 25.94 26.14 0.0M
2025-09-10 25.80 26.00 25.80 25.99 0.0M
2025-09-09 25.86 25.90 25.83 25.83 0.0M
2025-09-08 25.90 25.99 25.90 25.99 0.0M
2025-09-05 26.55 26.55 26.22 26.50 0.0M
2025-09-04 26.37 26.53 26.37 26.49 0.0M
2025-09-03 26.32 26.37 26.32 26.37 0.0M
2025-09-02 26.38 26.40 26.17 26.18 0.0M
2025-08-29 26.25 26.25 26.18 26.19 0.0M
2025-08-28 26.15 26.25 26.15 26.25 0.0M
2025-08-27 26.24 26.25 26.24 26.25 0.0M
2025-08-26 26.15 26.24 26.14 26.24 0.0M
2025-08-25 26.07 26.25 26.07 26.20 0.0M
2025-08-22 26.06 26.06 26.06 26.06 0.0M
2025-08-21 26.13 26.14 26.06 26.10 0.0M
2025-08-20 26.09 26.09 26.02 26.09 0.0M
2025-08-19 26.09 26.25 26.09 26.25 0.0M
2025-08-18 26.05 26.05 26.05 26.05 0.0M
2025-08-15 26.41 26.44 26.40 26.40 0.0M
2025-08-14 26.27 26.31 26.27 26.31 0.0M
2025-08-13 26.09 26.09 26.01 26.01 0.0M
2025-08-12 26.22 26.25 26.22 26.23 0.0M
2025-08-11 26.22 26.26 26.22 26.25 0.0M
2025-08-08 26.04 26.31 26.00 26.22 0.0M
2025-08-06 26.00 26.23 26.00 26.13 0.0M
2025-08-05 25.89 26.20 25.89 25.89 0.0M
2025-08-04 25.96 26.11 25.96 26.07 0.0M
2025-08-01 25.85 25.98 25.75 25.78 0.0M
2025-07-31 25.90 25.90 25.65 25.65 0.0M
2025-07-30 26.00 26.00 25.75 25.75 0.0M
2025-07-29 26.00 26.00 25.98 25.99 0.0M
2025-07-28 26.18 26.20 26.05 26.20 0.0M
2025-07-25 26.00 26.00 26.00 26.00 0.0M
2025-07-24 25.83 25.95 25.83 25.95 0.0M
2025-07-22 26.04 26.07 26.00 26.07 0.0M
2025-07-21 26.05 26.05 26.05 26.05 0.0M
2025-07-18 26.01 26.02 25.99 25.99 0.0M
2025-07-17 26.00 26.10 26.00 26.10 0.0M
2025-07-16 26.25 26.25 25.90 26.00 0.0M
2025-07-15 26.15 26.20 25.73 25.73 0.0M
2025-07-14 26.09 26.30 26.00 26.14 0.0M
2025-07-11 26.10 26.30 25.87 25.87 0.0M
2025-07-10 25.55 26.15 25.55 25.95 0.0M
2025-07-09 25.97 25.97 25.56 25.70 0.0M
2025-07-08 25.72 25.85 25.72 25.85 0.0M
2025-07-07 26.11 26.11 26.11 26.11 0.0M
2025-07-03 25.70 25.70 25.70 25.70 0.0M
2025-07-02 25.50 25.83 25.50 25.72 0.0M
2025-07-01 25.75 25.75 25.55 25.55 0.0M
2025-06-30 25.95 25.95 25.80 25.90 0.0M
2025-06-27 25.89 25.89 25.82 25.82 0.0M
2025-06-26 25.83 25.83 25.83 25.83 0.0M
2025-06-25 25.85 25.85 25.83 25.83 0.0M
2025-06-24 25.60 25.71 25.59 25.71 0.0M
2025-06-23 25.90 25.90 25.51 25.80 0.0M
2025-06-20 26.10 26.20 25.80 25.80 0.0M
2025-06-18 25.93 26.08 25.93 25.96 0.0M
2025-06-17 25.83 25.83 25.83 25.83 0.0M
2025-06-16 25.64 25.75 25.53 25.74 0.0M
2025-06-13 25.80 25.80 25.72 25.72 0.0M
2025-06-12 25.51 25.63 25.51 25.63 0.0M
2025-06-11 25.54 25.54 25.54 25.54 0.0M
2025-06-10 25.45 25.55 25.45 25.54 0.0M
2025-06-09 25.71 25.71 25.41 25.68 0.0M
2025-06-06 26.21 26.21 26.18 26.18 0.0M
2025-06-05 26.09 26.09 26.09 26.09 0.0M
2025-06-04 25.94 26.21 25.94 26.21 0.0M
2025-06-03 26.17 26.18 25.98 25.98 0.0M
2025-06-02 25.90 25.98 25.90 25.98 0.0M
2025-05-30 25.92 25.92 25.91 25.91 0.0M
2025-05-29 25.79 25.90 25.79 25.90 0.0M
2025-05-27 25.75 26.03 25.75 25.78 0.0M
2025-05-22 26.00 26.05 25.70 25.70 0.0M
2025-05-21 26.19 26.19 26.00 26.00 0.0M
2025-05-20 26.00 26.10 26.00 26.10 0.0M
2025-05-19 25.95 26.00 25.92 26.00 0.0M
2025-05-16 25.87 25.89 25.87 25.89 0.0M
2025-05-15 25.95 26.04 25.95 26.04 0.0M
2025-05-14 25.78 25.78 25.75 25.75 0.0M
2025-05-13 25.62 25.82 25.62 25.62 0.0M
2025-05-12 25.74 26.01 25.39 25.86 0.0M
2025-05-09 25.44 25.98 25.44 25.74 0.0M
2025-05-08 25.68 26.00 25.68 25.98 0.0M
2025-05-07 25.51 25.82 25.51 25.82 0.0M
2025-05-06 25.50 25.70 25.42 25.62 0.0M
2025-05-05 25.50 25.50 25.50 25.50 0.0M
2025-05-02 25.69 25.77 25.48 25.77 0.0M
2025-05-01 25.25 25.70 25.25 25.56 0.0M
2025-04-30 25.55 25.81 25.55 25.72 0.0M
2025-04-29 25.24 25.50 25.24 25.42 0.0M
2025-04-28 25.49 25.49 25.49 25.49 0.0M
2025-04-25 25.35 25.35 25.34 25.35 0.0M
2025-04-24 25.50 25.51 25.41 25.41 0.0M
2025-04-23 25.46 25.50 25.24 25.24 0.0M
2025-04-22 25.18 25.46 25.10 25.46 0.0M
2025-04-21 25.30 25.30 25.25 25.25 0.0M
2025-04-17 25.38 25.48 25.38 25.43 0.0M
2025-04-16 25.08 25.31 25.08 25.29 0.0M
2025-04-15 25.03 25.03 25.03 25.03 0.0M
2025-04-14 24.71 25.05 24.71 24.97 0.0M
2025-04-11 24.53 24.57 24.05 24.28 0.0M
2025-04-10 24.60 24.60 24.45 24.45 0.0M
2025-04-09 24.50 24.70 24.18 24.67 0.0M
2025-04-08 24.56 24.85 24.45 24.70 0.0M
2025-04-07 24.87 24.87 23.97 24.30 0.0M
2025-04-04 25.60 25.87 24.79 25.01 0.0M
2025-04-03 25.63 25.81 25.57 25.60 0.0M
2025-04-02 25.82 25.82 25.55 25.63 0.0M
2025-04-01 25.80 25.82 25.79 25.79 0.0M
2025-03-31 25.70 25.83 25.62 25.80 0.0M
2025-03-28 25.70 25.73 25.70 25.73 0.0M
2025-03-27 25.60 25.73 25.50 25.70 0.0M
2025-03-26 25.25 25.55 25.25 25.41 0.0M
2025-03-25 25.78 25.80 25.68 25.68 0.0M
2025-03-24 25.86 25.86 25.80 25.80 0.0M
2025-03-21 25.63 25.63 25.63 25.63 0.0M
2025-03-19 25.90 25.90 25.57 25.62 0.0M
2025-03-18 25.51 25.51 25.50 25.50 0.0M
2025-03-14 25.69 25.69 25.26 25.28 0.0M
2025-03-13 25.70 25.70 25.40 25.59 0.0M
2025-03-12 25.70 25.83 25.70 25.70 0.0M
2025-03-11 25.60 25.65 25.60 25.60 0.0M
2025-03-10 25.43 25.76 25.43 25.50 0.0M
2025-03-07 26.16 26.16 25.97 26.04 0.0M
2025-03-06 25.97 26.05 25.95 26.05 0.0M
2025-03-05 25.92 25.97 25.90 25.95 0.0M
2025-03-04 25.79 25.92 25.79 25.89 0.0M
2025-03-03 25.95 25.95 25.86 25.92 0.0M
2025-02-28 25.92 25.92 25.92 25.92 0.0M
2025-02-27 25.90 25.95 25.80 25.85 0.0M
2025-02-26 25.67 25.87 25.67 25.85 0.0M
2025-02-25 25.90 25.90 25.70 25.77 0.0M
2025-02-24 25.51 25.78 25.51 25.78 0.0M
2025-02-21 25.57 25.78 25.57 25.66 0.0M
2025-02-20 25.51 25.82 25.51 25.73 0.0M
2025-02-19 25.50 25.72 25.50 25.72 0.0M
2025-02-18 25.55 25.66 25.52 25.66 0.0M
2025-02-14 25.45 25.59 25.45 25.59 0.0M
2025-02-13 25.36 25.50 25.36 25.45 0.0M
2025-02-12 25.27 25.73 25.27 25.50 0.0M
2025-02-11 25.28 25.50 25.28 25.50 0.0M
2025-02-10 25.44 25.44 25.41 25.41 0.0M
2025-02-07 25.75 25.75 25.75 25.75 0.0M
2025-02-06 25.75 25.75 25.57 25.57 0.0M
2025-02-05 25.65 25.76 25.65 25.76 0.0M
2025-02-04 25.39 25.66 25.39 25.65 0.0M
2025-02-03 25.67 25.67 25.67 25.67 0.0M
2025-01-31 25.45 25.70 25.45 25.70 0.0M
2025-01-30 25.54 25.54 25.51 25.51 0.0M
2025-01-28 25.37 25.52 25.37 25.52 0.0M
2025-01-27 25.60 25.60 25.60 25.60 0.0M
2025-01-24 25.40 25.48 25.40 25.48 0.0M
2025-01-23 25.40 25.49 25.40 25.49 0.0M
2025-01-22 25.40 25.45 25.40 25.41 0.0M
2025-01-21 25.31 25.40 25.31 25.40 0.0M
2025-01-17 25.30 25.51 25.30 25.40 0.0M
2025-01-16 25.56 25.56 25.56 25.56 0.0M
2025-01-15 25.50 25.50 25.22 25.22 0.0M
2025-01-14 25.48 25.48 25.40 25.48 0.0M
2025-01-13 25.48 25.54 25.48 25.54 0.0M
2025-01-10 25.40 25.50 25.40 25.50 0.0M
2025-01-08 25.60 25.60 25.30 25.30 0.0M
2025-01-07 25.41 25.51 25.41 25.50 0.0M
2025-01-06 25.50 25.53 25.26 25.26 0.0M
2025-01-03 25.29 25.41 25.29 25.41 0.0M
2025-01-02 25.30 25.38 25.15 25.25 0.0M