GLOP-PB(GLOP-PB)
GLOP-PB
$25.70—Stale · unknown old
NYSE • Last print unknown ago
$25.70—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $25.70 | $25.80 | $25.62 | $25.70 | 6,009 |
| 9/10/2026 | $25.64 | $25.64 | $25.50 | $25.62 | 4,343 |
| 9/9/2026 | $25.47 | $26.17 | $25.47 | $25.60 | 2,259 |
| 9/8/2026 | $25.90 | $26.01 | $25.54 | $25.59 | 6,025 |
| 9/4/2026 | $26.04 | $26.74 | $26.03 | $26.10 | 9,720 |
| 9/3/2026 | $26.01 | $26.01 | $25.92 | $25.92 | 2,226 |
| 9/2/2026 | $25.95 | $25.95 | $25.85 | $25.90 | 2,006 |
| 9/1/2026 | $25.85 | $25.85 | $25.85 | $25.85 | 766 |
| 8/31/2026 | $25.91 | $25.91 | $25.85 | $25.85 | 808 |
| 8/28/2026 | $25.85 | $26.05 | $25.85 | $26.05 | 3,691 |
| 8/27/2026 | $25.80 | $25.81 | $25.80 | $25.81 | 940 |
| 8/26/2026 | $26.07 | $26.07 | $25.90 | $25.90 | 831 |
| 8/25/2026 | $26.05 | $26.09 | $25.97 | $26.09 | 1,514 |
| 8/24/2026 | $25.80 | $26.05 | $25.77 | $26.03 | 4,399 |
| 8/21/2026 | $25.74 | $25.94 | $25.74 | $25.78 | 2,784 |
| 8/20/2026 | $25.78 | $25.99 | $25.73 | $25.86 | 8,486 |
| 8/19/2026 | $26.00 | $26.00 | $25.90 | $25.90 | 944 |
| 8/18/2026 | $25.93 | $25.93 | $25.93 | $25.93 | 324 |
| 8/17/2026 | $25.88 | $26.05 | $25.88 | $26.04 | 2,645 |
| 8/14/2026 | $26.00 | $26.05 | $26.00 | $26.00 | 1,119 |
| 8/13/2026 | $26.04 | $26.05 | $26.00 | $26.00 | 2,096 |
| 8/12/2026 | $26.05 | $26.05 | $26.05 | $26.05 | 345 |
| 8/11/2026 | $25.88 | $26.05 | $25.80 | $25.85 | 6,923 |
| 8/10/2026 | $26.03 | $26.12 | $25.93 | $26.06 | 922 |
| 8/7/2026 | $26.04 | $26.14 | $25.96 | $26.10 | 2,389 |
| 8/6/2026 | $26.00 | $26.00 | $25.92 | $25.92 | 3,353 |
| 8/5/2026 | $26.14 | $26.14 | $25.90 | $25.90 | 2,183 |
| 8/4/2026 | $26.00 | $26.15 | $25.96 | $25.96 | 6,999 |
| 8/3/2026 | $25.92 | $25.92 | $25.83 | $25.83 | 1,742 |
| 7/31/2026 | $25.90 | $25.98 | $25.80 | $25.81 | 4,197 |
| 7/30/2026 | $25.90 | $25.90 | $25.80 | $25.86 | 2,524 |
| 7/29/2026 | $25.85 | $25.85 | $25.80 | $25.81 | 2,721 |
| 7/28/2026 | $25.87 | $25.87 | $25.87 | $25.87 | 217 |
| 7/27/2026 | $25.90 | $25.90 | $25.90 | $25.90 | 1,667 |
| 7/24/2026 | $25.82 | $25.90 | $25.81 | $25.87 | 1,705 |
| 7/23/2026 | $25.80 | $25.80 | $25.80 | $25.80 | 1,275 |
| 7/22/2026 | $25.90 | $25.90 | $25.80 | $25.80 | 634 |
| 7/21/2026 | $25.96 | $25.96 | $25.90 | $25.90 | 575 |
| 7/20/2026 | $25.81 | $25.90 | $25.81 | $25.90 | 411 |
| 7/17/2026 | $25.92 | $25.94 | $25.83 | $25.84 | 1,689 |
| 7/16/2026 | $25.97 | $25.97 | $25.97 | $25.97 | 2,256 |
| 7/15/2026 | $26.00 | $26.00 | $25.98 | $25.98 | 2,262 |
| 7/14/2026 | $25.89 | $25.89 | $25.89 | $25.89 | 460 |
| 7/13/2026 | $25.73 | $25.99 | $25.73 | $25.86 | 2,098 |
| 7/10/2026 | $25.98 | $25.98 | $25.95 | $25.95 | 360 |
| 7/9/2026 | $25.61 | $25.99 | $25.61 | $25.99 | 1,590 |
| 7/8/2026 | $25.98 | $25.98 | $25.98 | $25.98 | 2,620 |
| 7/7/2026 | $26.17 | $26.17 | $25.80 | $25.80 | 2,620 |
| 7/6/2026 | $25.95 | $26.16 | $25.89 | $26.02 | 5,451 |
| 7/2/2026 | $25.84 | $25.95 | $25.80 | $25.89 | 6,188 |
| 7/1/2026 | $25.65 | $25.97 | $25.65 | $25.75 | 2,911 |
| 6/30/2026 | $25.61 | $25.61 | $25.61 | $25.61 | 711 |
| 6/29/2026 | $25.79 | $25.79 | $25.63 | $25.63 | 436 |
| 6/26/2026 | $25.66 | $25.75 | $25.65 | $25.68 | 1,047 |
| 6/25/2026 | $25.64 | $25.70 | $25.64 | $25.70 | 656 |
| 6/24/2026 | $25.66 | $25.70 | $25.65 | $25.70 | 931 |
| 6/23/2026 | $25.64 | $25.66 | $25.64 | $25.66 | 323 |
| 6/22/2026 | $25.72 | $25.90 | $25.65 | $25.70 | 702 |
| 6/18/2026 | $26.14 | $26.14 | $25.72 | $25.86 | 611 |
| 6/17/2026 | $25.75 | $25.81 | $25.70 | $25.76 | 4,167 |
| 6/16/2026 | $25.64 | $25.70 | $25.64 | $25.70 | 3,315 |
| 6/15/2026 | $25.74 | $25.75 | $25.60 | $25.63 | 9,268 |