2m 2m 2m 2m 2m 2m 2m
GASLOG CRPP UTS-A (GLOP.PA)
NYSE
$25.75$0.00 (0.00%)
Price as of Jun 03, 2026 4:10 PM EDT- $130.6MMarket Cap
- 9.38%1-Year Change
- N/AIndustry
GASLOG CRPP UTS-A (GLOP.PA)
$25.75$0.00 (0.00%)
- 1 Month-0.08%Low Price$25.50High Price$25.81
- 3 Months-0.69%Low Price$25.20High Price$26.00
- 1 Year+0.04%Low Price$25.20High Price$26.16
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 25.68 | 25.77 | 25.62 | 25.75 | +0.04% | 4,788 |
06/01/2026 | 25.74 | 25.75 | 25.64 | 25.74 | -0.23% | 3,282 |
05/29/2026 | 25.69 | 25.80 | 25.69 | 25.80 | +0.43% | 1,950 |
05/28/2026 | 25.66 | 25.80 | 25.65 | 25.69 | 0.00% | 2,672 |
05/27/2026 | 25.70 | 25.70 | 25.69 | 25.69 | -0.04% | 803 |
05/26/2026 | 25.80 | 25.80 | 25.70 | 25.70 | -0.38% | 492 |
05/22/2026 | 25.80 | 25.80 | 25.80 | 25.80 | +0.39% | 321 |
05/21/2026 | 25.66 | 25.75 | 25.66 | 25.70 | -0.41% | 2,223 |
05/20/2026 | 25.60 | 25.81 | 25.60 | 25.81 | +0.80% | 1,069 |
05/19/2026 | 25.50 | 25.60 | 25.50 | 25.60 | +0.39% | 3,794 |
05/18/2026 | 25.56 | 25.61 | 25.50 | 25.50 | -0.24% | 2,190 |
05/15/2026 | 25.56 | 25.58 | 25.56 | 25.56 | -0.60% | 835 |
05/14/2026 | 25.57 | 25.72 | 25.57 | 25.72 | +0.25% | 4,655 |
05/13/2026 | 25.99 | 25.99 | 25.65 | 25.65 | +0.04% | 3,822 |
05/12/2026 | 25.65 | 25.72 | 25.61 | 25.64 | -0.47% | 3,432 |
05/11/2026 | 25.88 | 25.88 | 25.63 | 25.76 | +0.04% | 1,461 |
05/08/2026 | 25.62 | 25.81 | 25.61 | 25.75 | +0.55% | 7,189 |
05/07/2026 | 25.80 | 25.85 | 25.61 | 25.61 | -0.74% | 5,012 |
05/06/2026 | 25.80 | 25.80 | 25.80 | 25.80 | +0.04% | 1,282 |
05/05/2026 | 25.60 | 25.90 | 25.60 | 25.79 | +0.08% | 1,980 |
05/04/2026 | 25.56 | 25.98 | 25.56 | 25.77 | +0.82% | 7,743 |
05/01/2026 | 25.66 | 25.66 | 25.56 | 25.56 | -0.56% | 3,514 |
04/30/2026 | 25.72 | 25.93 | 25.46 | 25.71 | +0.80% | 2,814 |
04/29/2026 | 25.45 | 25.50 | 25.40 | 25.50 | 0.00% | 2,861 |
04/28/2026 | 25.46 | 25.94 | 25.46 | 25.50 | -0.37% | 9,666 |
04/27/2026 | 25.45 | 25.60 | 25.45 | 25.60 | -0.02% | 7,788 |
04/24/2026 | 25.65 | 25.65 | 25.50 | 25.60 | +0.39% | 6,441 |
04/23/2026 | 25.65 | 25.78 | 25.49 | 25.50 | -0.78% | 5,684 |
04/22/2026 | 25.66 | 25.84 | 25.66 | 25.70 | -0.08% | 5,848 |
04/21/2026 | 25.72 | 25.90 | 25.72 | 25.72 | -0.19% | 2,739 |
04/20/2026 | 25.70 | 25.84 | 25.70 | 25.77 | 0.00% | 4,102 |
04/17/2026 | 25.88 | 25.88 | 25.77 | 25.77 | +0.08% | 658 |
04/16/2026 | 25.71 | 25.79 | 25.66 | 25.75 | -0.46% | 7,431 |
04/15/2026 | 25.76 | 25.87 | 25.66 | 25.87 | +0.19% | 5,342 |
04/14/2026 | 25.70 | 26.02 | 25.66 | 25.82 | +0.47% | 46,896 |
04/13/2026 | 25.62 | 25.75 | 25.62 | 25.70 | +0.04% | 6,156 |
04/10/2026 | 25.51 | 25.69 | 25.51 | 25.69 | -0.04% | 1,874 |
04/09/2026 | 25.62 | 25.77 | 25.56 | 25.70 | +0.08% | 12,710 |
04/08/2026 | 25.78 | 25.78 | 25.62 | 25.68 | +0.04% | 4,847 |
04/07/2026 | 25.68 | 25.70 | 25.62 | 25.67 | +0.26% | 1,759 |
04/06/2026 | 25.70 | 25.74 | 25.53 | 25.60 | -0.30% | 3,747 |
04/02/2026 | 25.57 | 25.68 | 25.40 | 25.68 | +0.61% | 3,385 |
04/01/2026 | 25.88 | 25.88 | 25.44 | 25.53 | -0.68% | 2,760 |
03/31/2026 | 25.40 | 25.70 | 25.40 | 25.70 | +0.92% | 2,704 |
03/30/2026 | 25.61 | 25.61 | 25.41 | 25.47 | -0.02% | 1,207 |
03/27/2026 | 25.49 | 25.52 | 25.41 | 25.47 | -0.31% | 5,352 |
03/26/2026 | 25.56 | 25.70 | 25.40 | 25.55 | -0.58% | 12,443 |
03/25/2026 | 25.71 | 25.71 | 25.60 | 25.70 | -0.39% | 3,400 |
03/24/2026 | 25.56 | 25.82 | 25.56 | 25.80 | +1.34% | 10,318 |
03/23/2026 | 25.20 | 25.80 | 25.20 | 25.46 | +1.02% | 5,108 |
03/20/2026 | 25.43 | 25.48 | 25.20 | 25.20 | -0.90% | 11,838 |
03/19/2026 | 25.69 | 25.74 | 25.42 | 25.43 | -1.01% | 11,903 |
03/18/2026 | 25.66 | 25.70 | 25.66 | 25.69 | +0.28% | 2,022 |
03/17/2026 | 25.66 | 25.71 | 25.59 | 25.62 | +0.23% | 7,394 |
03/16/2026 | 25.75 | 25.75 | 25.50 | 25.56 | -0.35% | 7,236 |
03/13/2026 | 25.78 | 25.78 | 25.61 | 25.65 | -0.19% | 2,955 |
03/12/2026 | 25.68 | 25.75 | 25.57 | 25.70 | +0.08% | 32,326 |
03/11/2026 | 25.75 | 25.75 | 25.68 | 25.68 | -0.81% | 7,209 |
03/10/2026 | 25.77 | 25.96 | 25.74 | 25.89 | +0.47% | 3,607 |
03/09/2026 | 25.72 | 25.87 | 25.57 | 25.77 | +1.21% | 7,125 |
03/09/2026 |
$0.54 Dividend | |||||
03/06/2026 | 25.41 | 25.53 | 25.41 | 25.46 | +0.27% | 3,767 |
03/05/2026 | 25.44 | 25.47 | 25.39 | 25.39 | 0.00% | 2,619 |
03/04/2026 | 25.27 | 25.39 | 25.27 | 25.39 | +0.19% | 2,195 |
03/03/2026 | 25.44 | 25.44 | 25.17 | 25.34 | -0.38% | 4,333 |
03/02/2026 | 25.24 | 25.45 | 25.24 | 25.44 | +0.08% | 4,018 |
02/27/2026 | 25.20 | 25.45 | 25.20 | 25.42 | +0.43% | 5,167 |
02/26/2026 | 25.29 | 25.33 | 25.29 | 25.31 | -0.19% | 1,441 |
02/25/2026 | 25.27 | 25.40 | 25.07 | 25.36 | -0.35% | 41,281 |
02/24/2026 | 25.27 | 25.45 | 25.27 | 25.45 | +0.74% | 1,917 |
02/23/2026 | 25.17 | 25.42 | 25.17 | 25.27 | +0.39% | 3,802 |
02/20/2026 | 25.00 | 25.22 | 25.00 | 25.17 | +0.74% | 1,660 |
02/19/2026 | 25.31 | 25.31 | 24.91 | 24.98 | -1.32% | 14,348 |
02/18/2026 | 25.29 | 25.46 | 25.29 | 25.31 | -0.35% | 878 |
02/17/2026 | 25.27 | 25.45 | 25.27 | 25.40 | +0.50% | 6,935 |
02/13/2026 | 25.48 | 25.48 | 25.25 | 25.27 | -0.04% | 2,452 |
02/12/2026 | 25.16 | 25.29 | 25.16 | 25.28 | +0.04% | 2,811 |
02/11/2026 | 25.28 | 25.41 | 25.18 | 25.27 | -0.12% | 12,672 |
02/10/2026 | 25.46 | 25.46 | 25.17 | 25.30 | -0.62% | 4,407 |
02/09/2026 | 25.27 | 25.46 | 25.27 | 25.46 | +0.74% | 698 |
02/06/2026 | 25.27 | 25.46 | 25.19 | 25.27 | +0.09% | 5,034 |
02/05/2026 | 25.09 | 25.45 | 25.09 | 25.25 | +0.11% | 4,856 |
02/04/2026 | 25.20 | 25.27 | 25.20 | 25.23 | 0.00% | 6,899 |
02/03/2026 | 25.14 | 25.23 | 25.14 | 25.23 | +0.23% | 801 |
02/02/2026 | 25.13 | 25.30 | 25.04 | 25.17 | +0.16% | 2,976 |
01/30/2026 | 25.46 | 25.46 | 25.13 | 25.13 | -0.93% | 1,644 |
01/29/2026 | 25.27 | 25.46 | 25.27 | 25.36 | -0.27% | 3,039 |
01/28/2026 | 25.36 | 25.49 | 25.36 | 25.43 | +0.23% | 3,974 |
01/27/2026 | 25.36 | 25.40 | 25.36 | 25.37 | -0.08% | 4,298 |
01/26/2026 | 25.38 | 25.39 | 25.35 | 25.39 | +0.08% | 1,062 |
01/23/2026 | 25.31 | 25.43 | 25.31 | 25.37 | +0.07% | 1,197 |
01/22/2026 | 25.27 | 25.39 | 25.22 | 25.36 | +0.91% | 4,251 |
01/21/2026 | 25.19 | 25.19 | 25.03 | 25.13 | 0.00% | 5,073 |
01/20/2026 | 25.09 | 25.27 | 25.09 | 25.13 | -0.16% | 2,910 |
01/16/2026 | 25.35 | 25.35 | 24.99 | 25.17 | -0.73% | 3,851 |
01/15/2026 | 25.27 | 25.37 | 25.27 | 25.35 | -0.08% | 2,389 |
01/14/2026 | 25.30 | 25.42 | 25.30 | 25.37 | +0.27% | 3,904 |
01/13/2026 | 25.40 | 25.40 | 25.30 | 25.30 | +0.51% | 1,772 |
01/12/2026 | 25.07 | 25.19 | 25.07 | 25.18 | -0.70% | 495 |
01/09/2026 | 25.36 | 25.36 | 25.28 | 25.35 | -0.23% | 2,943 |