2m 2m 2m 2m 2m 2m 2m
GASLOG CRPP UTS-A (GLOP.PA)
NYSE
$25.14-$0.010 (-0.04%)
Price as of Oct 02, 2026 4:10 PM EDT- $127.9MMarket Cap
- 5.58%1-Year Change
- N/AIndustry
GASLOG CRPP UTS-A (GLOP.PA)
$25.14-$0.010 (-0.04%)
- 1 Month+0.55%Low Price$25.15High Price$25.11
- 3 Months+0.24%Low Price$25.15High Price$25.16
- 1 Year+5.58%Low Price$25.15High Price$24.40
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 25.20 | 25.43 | 25.14 | 25.15 | -0.20% | 6,040 |
10/01/2026 | 25.02 | 25.25 | 25.02 | 25.20 | -0.47% | 3,773 |
09/30/2026 | 24.58 | 25.40 | 24.58 | 25.32 | -0.31% | 4,954 |
09/29/2026 | 25.25 | 25.40 | 25.25 | 25.40 | +0.59% | 1,658 |
09/28/2026 | 25.31 | 25.32 | 25.25 | 25.25 | -0.24% | 1,888 |
09/25/2026 | 25.30 | 25.52 | 25.29 | 25.31 | -0.28% | 1,932 |
09/24/2026 | 25.44 | 25.51 | 25.35 | 25.38 | -0.20% | 6,093 |
09/23/2026 | 25.36 | 25.45 | 25.36 | 25.43 | +0.72% | 2,343 |
09/22/2026 | 25.30 | 25.50 | 25.25 | 25.25 | -0.20% | 2,287 |
09/21/2026 | 25.30 | 25.60 | 25.29 | 25.30 | -0.20% | 3,142 |
09/18/2026 | 25.32 | 25.48 | 25.32 | 25.35 | -0.24% | 2,194 |
09/17/2026 | 25.45 | 25.60 | 25.41 | 25.41 | -0.47% | 5,263 |
09/16/2026 | 25.61 | 25.61 | 25.38 | 25.53 | -0.04% | 1,191 |
09/15/2026 | 25.54 | 25.97 | 25.54 | 25.54 | -0.12% | 4,787 |
09/14/2026 | 25.58 | 25.65 | 25.57 | 25.57 | +0.27% | 1,980 |
09/11/2026 | 25.36 | 25.50 | 25.36 | 25.50 | +0.55% | 4,456 |
09/10/2026 | 25.39 | 25.43 | 25.35 | 25.36 | +0.32% | 1,977 |
09/09/2026 | 25.22 | 25.66 | 25.22 | 25.28 | -0.16% | 3,595 |
09/08/2026 | 25.44 | 25.44 | 25.08 | 25.32 | +1.13% | 8,851 |
09/08/2026 |
$0.54 Dividend | |||||
09/04/2026 | 25.06 | 25.21 | 25.03 | 25.04 | -0.28% | 13,893 |
09/03/2026 | 25.01 | 25.11 | 24.97 | 25.11 | +0.39% | 2,261 |
09/02/2026 | 25.11 | 25.16 | 25.01 | 25.01 | -0.39% | 5,106 |
09/01/2026 | 25.06 | 25.15 | 25.06 | 25.11 | +0.12% | 8,125 |
08/31/2026 | 24.92 | 25.08 | 24.92 | 25.08 | +0.08% | 4,226 |
08/28/2026 | 25.06 | 25.07 | 25.06 | 25.06 | 0.00% | 3,218 |
08/27/2026 | 25.14 | 25.14 | 25.06 | 25.06 | +0.10% | 1,901 |
08/26/2026 | 25.06 | 25.06 | 25.03 | 25.04 | +0.10% | 2,322 |
08/25/2026 | 24.99 | 25.04 | 24.99 | 25.01 | -0.27% | 6,522 |
08/24/2026 | 25.00 | 25.08 | 24.95 | 25.08 | +0.27% | 3,614 |
08/21/2026 | 25.01 | 25.01 | 25.00 | 25.01 | +0.43% | 2,935 |
08/20/2026 | 24.96 | 25.06 | 24.85 | 24.90 | -0.62% | 11,135 |
08/19/2026 | 25.06 | 25.14 | 25.01 | 25.06 | +0.12% | 11,679 |
08/18/2026 | 24.94 | 25.09 | 24.94 | 25.03 | +0.31% | 3,468 |
08/17/2026 | 25.00 | 25.01 | 24.87 | 24.95 | +0.28% | 1,538 |
08/14/2026 | 24.96 | 25.07 | 24.88 | 24.88 | -0.51% | 7,803 |
08/13/2026 | 24.98 | 25.06 | 24.98 | 25.01 | -0.37% | 1,838 |
08/12/2026 | 24.98 | 25.12 | 24.98 | 25.10 | +0.41% | 1,124 |
08/11/2026 | 24.96 | 25.00 | 24.96 | 25.00 | 0.00% | 1,646 |
08/10/2026 | 24.96 | 25.03 | 24.96 | 25.00 | -0.04% | 5,029 |
08/07/2026 | 24.99 | 25.04 | 24.98 | 25.01 | -0.35% | 2,588 |
08/06/2026 | 24.91 | 25.10 | 24.91 | 25.10 | +0.51% | 5,739 |
08/05/2026 | 24.86 | 24.97 | 24.86 | 24.97 | 0.00% | 482 |
08/04/2026 | 24.97 | 25.02 | 24.96 | 24.97 | -0.22% | 3,031 |
08/03/2026 | 24.96 | 25.03 | 24.89 | 25.03 | +0.45% | 3,011 |
07/31/2026 | 24.86 | 24.92 | 24.86 | 24.91 | -0.20% | 639 |
07/30/2026 | 24.87 | 24.96 | 24.87 | 24.96 | 0.00% | 1,079 |
07/29/2026 | 24.91 | 25.01 | 24.89 | 24.96 | +0.04% | 2,385 |
07/28/2026 | 24.90 | 24.97 | 24.90 | 24.95 | -0.22% | 1,173 |
07/27/2026 | 24.98 | 25.01 | 24.91 | 25.01 | -0.02% | 3,648 |
07/23/2026 | 25.09 | 25.09 | 25.01 | 25.01 | +0.16% | 3,458 |
07/22/2026 | 24.93 | 25.10 | 24.93 | 24.97 | -0.35% | 1,138 |
07/21/2026 | 24.92 | 25.11 | 24.92 | 25.06 | 0.00% | 2,033 |
07/20/2026 | 25.16 | 25.16 | 25.06 | 25.06 | -0.14% | 1,475 |
07/17/2026 | 25.16 | 25.16 | 25.06 | 25.09 | +0.14% | 6,772 |
07/16/2026 | 25.06 | 25.06 | 25.06 | 25.06 | -0.39% | 348 |
07/15/2026 | 25.12 | 25.16 | 25.12 | 25.16 | +0.19% | 1,681 |
07/14/2026 | 25.06 | 25.11 | 25.06 | 25.11 | -0.14% | 1,710 |
07/13/2026 | 24.96 | 25.15 | 24.96 | 25.15 | +0.30% | 1,389 |
07/10/2026 | 25.01 | 25.11 | 25.01 | 25.07 | +0.23% | 2,540 |
07/09/2026 | 25.01 | 25.08 | 24.67 | 25.01 | -0.35% | 4,868 |
07/08/2026 | 24.98 | 25.16 | 24.98 | 25.10 | 0.00% | 7,684 |
07/07/2026 | 25.09 | 25.10 | 24.80 | 25.10 | +0.20% | 6,635 |
07/06/2026 | 25.06 | 25.09 | 24.98 | 25.05 | -0.16% | 2,783 |
07/02/2026 | 24.99 | 25.09 | 24.99 | 25.09 | +0.04% | 3,363 |
07/01/2026 | 24.98 | 25.10 | 24.98 | 25.08 | +0.08% | 4,294 |
06/30/2026 | 25.01 | 25.10 | 24.99 | 25.06 | +0.25% | 1,420 |
06/29/2026 | 24.98 | 25.10 | 24.98 | 25.00 | +0.06% | 4,864 |
06/26/2026 | 24.97 | 25.03 | 24.97 | 24.98 | -0.31% | 1,678 |
06/25/2026 | 25.05 | 25.10 | 24.90 | 25.06 | +0.04% | 8,776 |
06/24/2026 | 24.90 | 25.06 | 24.90 | 25.05 | +0.59% | 4,699 |
06/23/2026 | 24.69 | 24.93 | 24.69 | 24.90 | +0.16% | 4,551 |
06/22/2026 | 24.66 | 25.10 | 24.66 | 24.86 | +0.59% | 10,195 |
06/18/2026 | 24.65 | 24.81 | 24.58 | 24.72 | +0.12% | 21,643 |
06/17/2026 | 25.06 | 25.09 | 24.69 | 24.69 | -1.60% | 20,762 |
06/16/2026 | 25.06 | 25.09 | 25.06 | 25.09 | +0.12% | 1,538 |
06/15/2026 | 25.06 | 25.06 | 25.01 | 25.06 | 0.00% | 4,098 |
06/12/2026 | 25.08 | 25.10 | 24.97 | 25.06 | -0.16% | 3,455 |
06/11/2026 | 24.79 | 25.10 | 24.77 | 25.10 | +0.94% | 7,286 |
06/10/2026 | 24.75 | 25.11 | 24.75 | 24.86 | +0.08% | 2,125 |
06/09/2026 | 25.02 | 25.02 | 24.79 | 24.85 | -0.82% | 6,839 |
06/08/2026 | 25.11 | 25.11 | 24.95 | 25.05 | +1.46% | 5,402 |
06/08/2026 |
$0.54 Dividend | |||||
06/05/2026 | 24.69 | 24.69 | 24.68 | 24.69 | -0.04% | 3,809 |
06/04/2026 | 24.68 | 24.70 | 24.67 | 24.70 | 0.00% | 6,027 |
06/03/2026 | 24.63 | 24.70 | 24.63 | 24.70 | +0.08% | 5,195 |
06/02/2026 | 24.61 | 24.70 | 24.56 | 24.68 | +0.04% | 4,788 |
06/01/2026 | 24.67 | 24.68 | 24.58 | 24.67 | -0.23% | 3,282 |
05/29/2026 | 24.62 | 24.73 | 24.62 | 24.73 | +0.43% | 1,950 |
05/28/2026 | 24.59 | 24.73 | 24.58 | 24.62 | 0.00% | 2,672 |
05/27/2026 | 24.63 | 24.63 | 24.62 | 24.62 | -0.04% | 803 |
05/26/2026 | 24.73 | 24.73 | 24.63 | 24.63 | -0.38% | 492 |
05/22/2026 | 24.73 | 24.73 | 24.73 | 24.73 | +0.39% | 321 |
05/21/2026 | 24.59 | 24.68 | 24.59 | 24.63 | -0.41% | 2,223 |
05/20/2026 | 24.54 | 24.73 | 24.54 | 24.73 | +0.80% | 1,069 |
05/19/2026 | 24.44 | 24.54 | 24.44 | 24.54 | +0.39% | 3,794 |
05/18/2026 | 24.50 | 24.55 | 24.44 | 24.44 | -0.24% | 2,190 |
05/15/2026 | 24.50 | 24.52 | 24.50 | 24.50 | -0.60% | 835 |
05/14/2026 | 24.51 | 24.65 | 24.51 | 24.65 | +0.25% | 4,655 |
05/13/2026 | 24.91 | 24.91 | 24.58 | 24.58 | +0.04% | 3,822 |