2m 2m 2m 2m 2m 2m 2m
GASLOG CRPP UTS-A (GLOP.PA)
NYSE
$25.44+$0.002 (+0.007%)
Price as of Jun 24, 2026 4:05 AM EDT- $129.4MMarket Cap
- 7.84%1-Year Change
- N/AIndustry
GASLOG CRPP UTS-A (GLOP.PA)
$25.44+$0.002 (+0.007%)
- 1 Month+0.71%Low Price$25.22High Price$25.80
- 3 Months+2.06%Low Price$25.22High Price$25.87
- 1 Year+7.84%Low Price$25.20High Price$26.16
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/23/2026 | 25.22 | 25.47 | 25.22 | 25.44 | +0.16% | 4,551 |
06/22/2026 | 25.20 | 25.64 | 25.20 | 25.40 | +0.59% | 10,195 |
06/18/2026 | 25.18 | 25.34 | 25.11 | 25.25 | +0.12% | 21,643 |
06/17/2026 | 25.60 | 25.63 | 25.22 | 25.22 | -1.60% | 20,762 |
06/16/2026 | 25.60 | 25.63 | 25.60 | 25.63 | +0.12% | 1,538 |
06/15/2026 | 25.60 | 25.60 | 25.55 | 25.60 | 0.00% | 4,098 |
06/12/2026 | 25.62 | 25.64 | 25.51 | 25.60 | -0.16% | 3,455 |
06/11/2026 | 25.32 | 25.64 | 25.30 | 25.64 | +0.94% | 7,286 |
06/10/2026 | 25.28 | 25.65 | 25.28 | 25.40 | +0.08% | 2,125 |
06/09/2026 | 25.56 | 25.56 | 25.32 | 25.38 | -0.82% | 6,839 |
06/08/2026 | 25.65 | 25.65 | 25.49 | 25.59 | +1.46% | 5,402 |
06/08/2026 |
$0.54 Dividend | |||||
06/05/2026 | 25.22 | 25.23 | 25.21 | 25.22 | -0.04% | 3,809 |
06/04/2026 | 25.21 | 25.23 | 25.20 | 25.23 | 0.00% | 6,027 |
06/03/2026 | 25.16 | 25.23 | 25.16 | 25.23 | +0.08% | 5,195 |
06/02/2026 | 25.14 | 25.23 | 25.08 | 25.21 | +0.04% | 4,788 |
06/01/2026 | 25.20 | 25.21 | 25.11 | 25.20 | -0.23% | 3,282 |
05/29/2026 | 25.15 | 25.26 | 25.15 | 25.26 | +0.43% | 1,950 |
05/28/2026 | 25.12 | 25.26 | 25.11 | 25.15 | 0.00% | 2,672 |
05/27/2026 | 25.16 | 25.16 | 25.15 | 25.15 | -0.04% | 803 |
05/26/2026 | 25.26 | 25.26 | 25.16 | 25.16 | -0.38% | 492 |
05/22/2026 | 25.26 | 25.26 | 25.26 | 25.26 | +0.39% | 321 |
05/21/2026 | 25.12 | 25.21 | 25.12 | 25.16 | -0.41% | 2,223 |
05/20/2026 | 25.06 | 25.26 | 25.06 | 25.26 | +0.80% | 1,069 |
05/19/2026 | 24.97 | 25.06 | 24.97 | 25.06 | +0.39% | 3,794 |
05/18/2026 | 25.03 | 25.07 | 24.97 | 24.97 | -0.24% | 2,190 |
05/15/2026 | 25.03 | 25.04 | 25.03 | 25.03 | -0.60% | 835 |
05/14/2026 | 25.03 | 25.18 | 25.03 | 25.18 | +0.25% | 4,655 |
05/13/2026 | 25.44 | 25.44 | 25.11 | 25.11 | +0.04% | 3,822 |
05/12/2026 | 25.11 | 25.18 | 25.07 | 25.10 | -0.47% | 3,432 |
05/11/2026 | 25.34 | 25.34 | 25.09 | 25.22 | +0.04% | 1,461 |
05/08/2026 | 25.08 | 25.27 | 25.07 | 25.21 | +0.55% | 7,189 |
05/07/2026 | 25.26 | 25.31 | 25.07 | 25.07 | -0.74% | 5,012 |
05/06/2026 | 25.26 | 25.26 | 25.26 | 25.26 | +0.04% | 1,282 |
05/05/2026 | 25.06 | 25.36 | 25.06 | 25.25 | +0.08% | 1,980 |
05/04/2026 | 25.03 | 25.44 | 25.03 | 25.23 | +0.82% | 7,743 |
05/01/2026 | 25.12 | 25.12 | 25.03 | 25.03 | -0.56% | 3,514 |
04/30/2026 | 25.18 | 25.39 | 24.93 | 25.17 | +0.80% | 2,814 |
04/29/2026 | 24.92 | 24.97 | 24.87 | 24.97 | 0.00% | 2,861 |
04/28/2026 | 24.93 | 25.40 | 24.93 | 24.97 | -0.37% | 9,666 |
04/27/2026 | 24.92 | 25.06 | 24.92 | 25.06 | -0.02% | 7,788 |
04/24/2026 | 25.11 | 25.11 | 24.97 | 25.06 | +0.39% | 6,441 |
04/23/2026 | 25.11 | 25.24 | 24.96 | 24.97 | -0.78% | 5,684 |
04/22/2026 | 25.12 | 25.30 | 25.12 | 25.16 | -0.08% | 5,848 |
04/21/2026 | 25.18 | 25.36 | 25.18 | 25.18 | -0.19% | 2,739 |
04/20/2026 | 25.16 | 25.30 | 25.16 | 25.23 | 0.00% | 4,102 |
04/17/2026 | 25.34 | 25.34 | 25.23 | 25.23 | +0.08% | 658 |
04/16/2026 | 25.17 | 25.25 | 25.12 | 25.21 | -0.46% | 7,431 |
04/15/2026 | 25.22 | 25.33 | 25.13 | 25.33 | +0.19% | 5,342 |
04/14/2026 | 25.16 | 25.48 | 25.12 | 25.28 | +0.47% | 46,896 |
04/13/2026 | 25.08 | 25.21 | 25.08 | 25.16 | +0.04% | 6,156 |
04/10/2026 | 24.98 | 25.15 | 24.98 | 25.15 | -0.04% | 1,874 |
04/09/2026 | 25.08 | 25.23 | 25.03 | 25.16 | +0.08% | 12,710 |
04/08/2026 | 25.24 | 25.24 | 25.08 | 25.14 | +0.04% | 4,847 |
04/07/2026 | 25.14 | 25.16 | 25.08 | 25.13 | +0.26% | 1,759 |
04/06/2026 | 25.16 | 25.20 | 24.99 | 25.07 | -0.30% | 3,747 |
04/02/2026 | 25.03 | 25.14 | 24.87 | 25.14 | +0.61% | 3,385 |
04/01/2026 | 25.34 | 25.34 | 24.91 | 24.99 | -0.68% | 2,760 |
03/31/2026 | 24.87 | 25.16 | 24.87 | 25.16 | +0.92% | 2,704 |
03/30/2026 | 25.07 | 25.07 | 24.88 | 24.93 | -0.02% | 1,207 |
03/27/2026 | 24.96 | 24.99 | 24.88 | 24.94 | -0.31% | 5,352 |
03/26/2026 | 25.03 | 25.16 | 24.87 | 25.02 | -0.58% | 12,443 |
03/25/2026 | 25.17 | 25.17 | 25.06 | 25.16 | -0.39% | 3,400 |
03/24/2026 | 25.03 | 25.28 | 25.03 | 25.26 | +1.34% | 10,318 |
03/23/2026 | 24.67 | 25.26 | 24.67 | 24.93 | +1.02% | 5,108 |
03/20/2026 | 24.90 | 24.94 | 24.67 | 24.67 | -0.90% | 11,838 |
03/19/2026 | 25.15 | 25.20 | 24.88 | 24.90 | -1.01% | 11,903 |
03/18/2026 | 25.12 | 25.16 | 25.12 | 25.15 | +0.28% | 2,022 |
03/17/2026 | 25.12 | 25.17 | 25.05 | 25.08 | +0.23% | 7,394 |
03/16/2026 | 25.21 | 25.21 | 24.97 | 25.03 | -0.35% | 7,236 |
03/13/2026 | 25.24 | 25.24 | 25.07 | 25.11 | -0.19% | 2,955 |
03/12/2026 | 25.14 | 25.21 | 25.03 | 25.16 | +0.08% | 32,326 |
03/11/2026 | 25.21 | 25.21 | 25.14 | 25.14 | -0.81% | 7,209 |
03/10/2026 | 25.23 | 25.42 | 25.20 | 25.35 | +0.47% | 3,607 |
03/09/2026 | 25.18 | 25.33 | 25.03 | 25.23 | +1.21% | 7,125 |
03/09/2026 |
$0.54 Dividend | |||||
03/06/2026 | 24.88 | 25.00 | 24.88 | 24.93 | +0.27% | 3,767 |
03/05/2026 | 24.91 | 24.93 | 24.86 | 24.86 | 0.00% | 2,619 |
03/04/2026 | 24.74 | 24.86 | 24.74 | 24.86 | +0.19% | 2,195 |
03/03/2026 | 24.91 | 24.91 | 24.64 | 24.81 | -0.38% | 4,333 |
03/02/2026 | 24.71 | 24.92 | 24.71 | 24.91 | +0.08% | 4,018 |
02/27/2026 | 24.67 | 24.92 | 24.67 | 24.89 | +0.43% | 5,167 |
02/26/2026 | 24.77 | 24.80 | 24.77 | 24.78 | -0.19% | 1,441 |
02/25/2026 | 24.75 | 24.87 | 24.54 | 24.83 | -0.35% | 41,281 |
02/24/2026 | 24.74 | 24.92 | 24.74 | 24.92 | +0.74% | 1,917 |
02/23/2026 | 24.64 | 24.89 | 24.64 | 24.74 | +0.39% | 3,802 |
02/20/2026 | 24.48 | 24.69 | 24.48 | 24.64 | +0.74% | 1,660 |
02/19/2026 | 24.78 | 24.78 | 24.39 | 24.46 | -1.32% | 14,348 |
02/18/2026 | 24.77 | 24.93 | 24.77 | 24.78 | -0.35% | 878 |
02/17/2026 | 24.74 | 24.92 | 24.74 | 24.87 | +0.50% | 6,935 |
02/13/2026 | 24.95 | 24.95 | 24.72 | 24.75 | -0.04% | 2,452 |
02/12/2026 | 24.63 | 24.77 | 24.63 | 24.76 | +0.04% | 2,811 |
02/11/2026 | 24.76 | 24.88 | 24.65 | 24.75 | -0.12% | 12,672 |
02/10/2026 | 24.93 | 24.93 | 24.64 | 24.77 | -0.62% | 4,407 |
02/09/2026 | 24.75 | 24.93 | 24.75 | 24.93 | +0.74% | 698 |
02/06/2026 | 24.74 | 24.93 | 24.66 | 24.75 | +0.09% | 5,034 |
02/05/2026 | 24.56 | 24.92 | 24.56 | 24.72 | +0.11% | 4,856 |
02/04/2026 | 24.67 | 24.74 | 24.67 | 24.70 | 0.00% | 6,899 |
02/03/2026 | 24.61 | 24.70 | 24.61 | 24.70 | +0.23% | 801 |
02/02/2026 | 24.60 | 24.77 | 24.52 | 24.64 | +0.16% | 2,976 |