Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GLOP-B Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 25.66 | 0.02 | 0.08% | 25.69 | 25.69 | 25.66 | 1,605 |
| Jul 25 2024 | 25.64 | 0.00 | 0.00% | 25.65 | 25.66 | 25.64 | 3,223 |
| Jul 24 2024 | 25.64 | -0.02 | -0.08% | 25.63 | 25.66 | 25.63 | 180 |
| Jul 23 2024 | 25.66 | -0.05 | -0.19% | 25.75 | 25.80 | 25.66 | 1,016 |
| Jul 22 2024 | 25.71 | -0.02 | -0.08% | 25.78 | 25.78 | 25.70 | 1,127 |
| Jul 19 2024 | 25.73 | -0.03 | -0.11% | 25.70 | 25.73 | 25.66 | 1,459 |
| Jul 18 2024 | 25.76 | 0.05 | 0.20% | 25.75 | 25.76 | 25.74 | 511 |
| Jul 17 2024 | 25.71 | -0.14 | -0.54% | 25.75 | 25.75 | 25.62 | 1,408 |
| Jul 16 2024 | 25.85 | 0.06 | 0.22% | 25.80 | 25.85 | 25.63 | 2,168 |
| Jul 15 2024 | 25.79 | 0.10 | 0.39% | 25.71 | 25.79 | 25.71 | 8,163 |
| Jul 12 2024 | 25.69 | 0.06 | 0.25% | 25.61 | 25.69 | 25.61 | 1,537 |
| Jul 11 2024 | 25.63 | 0.02 | 0.07% | 25.61 | 25.70 | 25.60 | 7,334 |
| Jul 10 2024 | 25.61 | -0.07 | -0.27% | 25.68 | 25.68 | 25.49 | 1,198 |
| Jul 09 2024 | 25.68 | 0.07 | 0.27% | 25.65 | 25.68 | 25.65 | 1,324 |
| Jul 08 2024 | 25.61 | 0.00 | 0.00% | 25.61 | 25.65 | 25.61 | 4,412 |
| Jul 05 2024 | 25.61 | 0.00 | 0.00% | 25.61 | 25.62 | 25.60 | 1,207 |
| Jul 03 2024 | 25.61 | 0.00 | 0.00% | 25.61 | 25.73 | 25.61 | 1,860 |
| Jul 02 2024 | 25.61 | 0.03 | 0.12% | 25.61 | 25.68 | 25.61 | 418 |
| Jul 01 2024 | 25.58 | 0.25 | 0.99% | 25.50 | 25.70 | 25.35 | 2,714 |
| Jun 28 2024 | 25.33 | -0.22 | -0.86% | 25.78 | 25.78 | 25.33 | 11,465 |
| Jun 27 2024 | 25.55 | -0.16 | -0.62% | 25.70 | 25.70 | 25.48 | 3,229 |
| Jun 26 2024 | 25.71 | 0.18 | 0.71% | 25.45 | 25.76 | 25.45 | 2,121 |
| Jun 25 2024 | 25.53 | 0.06 | 0.23% | 25.48 | 25.53 | 25.43 | 5,024 |
| Jun 24 2024 | 25.47 | -0.11 | -0.43% | 25.60 | 25.64 | 25.47 | 4,135 |
| Jun 21 2024 | 25.58 | -0.02 | -0.08% | 25.60 | 25.63 | 25.56 | 3,898 |
| Jun 20 2024 | 25.60 | 0.06 | 0.23% | 25.43 | 25.98 | 25.43 | 10,998 |
| Jun 18 2024 | 25.54 | -0.06 | -0.23% | 25.59 | 25.59 | 25.53 | 4,194 |
| Jun 17 2024 | 25.60 | 0.10 | 0.39% | 25.60 | 25.60 | 25.60 | 412 |
| Jun 14 2024 | 25.50 | 0.24 | 0.95% | 25.31 | 25.63 | 25.31 | 9,828 |
| Jun 13 2024 | 25.26 | -0.09 | -0.36% | 25.38 | 25.40 | 25.26 | 12,253 |
| Jun 12 2024 | 25.35 | 0.01 | 0.02% | 25.35 | 25.44 | 25.27 | 3,938 |
| Jun 11 2024 | 25.35 | 0.08 | 0.34% | 25.25 | 25.73 | 25.25 | 2,139 |
| Jun 10 2024 | 25.26 | -0.41 | -1.60% | 25.30 | 25.46 | 25.15 | 24,018 |
| Jun 07 2024 | 25.67 | -0.19 | -0.73% | 25.85 | 25.90 | 25.67 | 10,815 |
| Jun 06 2024 | 25.86 | 0.04 | 0.15% | 25.92 | 25.92 | 25.70 | 14,121 |
| Jun 05 2024 | 25.82 | 0.05 | 0.19% | 25.83 | 25.85 | 25.69 | 12,891 |
| Jun 04 2024 | 25.77 | 0.03 | 0.12% | 25.78 | 25.88 | 25.74 | 4,674 |
| Jun 03 2024 | 25.74 | 0.04 | 0.17% | 25.72 | 25.84 | 25.72 | 3,448 |
| May 31 2024 | 25.70 | 0.00 | 0.00% | 25.79 | 25.79 | 25.70 | 76 |
| May 30 2024 | 25.70 | -0.01 | -0.05% | 25.72 | 25.72 | 25.68 | 354 |
| May 29 2024 | 25.71 | -0.02 | -0.08% | 25.86 | 25.86 | 25.71 | 1,948 |
| May 28 2024 | 25.73 | 0.06 | 0.23% | 25.78 | 25.78 | 25.68 | 1,856 |
| May 24 2024 | 25.67 | -0.11 | -0.42% | 25.97 | 25.97 | 25.67 | 5,154 |
| May 23 2024 | 25.78 | 0.12 | 0.46% | 25.93 | 25.93 | 25.78 | 1,200 |
| May 22 2024 | 25.66 | 0.02 | 0.08% | 25.79 | 25.90 | 25.63 | 9,225 |
| May 21 2024 | 25.64 | 0.02 | 0.08% | 25.62 | 25.69 | 25.61 | 3,103 |
| May 20 2024 | 25.62 | 0.02 | 0.08% | 25.60 | 25.69 | 25.60 | 3,849 |
| May 17 2024 | 25.60 | 0.01 | 0.04% | 25.59 | 25.69 | 25.59 | 2,413 |
| May 16 2024 | 25.59 | 0.02 | 0.08% | 25.64 | 25.66 | 25.58 | 2,562 |
| May 15 2024 | 25.57 | 0.02 | 0.08% | 25.56 | 25.58 | 25.56 | 4,415 |
| May 14 2024 | 25.55 | 0.02 | 0.08% | 25.53 | 25.60 | 25.50 | 5,763 |
| May 13 2024 | 25.53 | 0.04 | 0.16% | 25.50 | 25.60 | 25.49 | 6,202 |
| May 10 2024 | 25.49 | 0.02 | 0.08% | 25.54 | 25.54 | 25.49 | 915 |
| May 09 2024 | 25.47 | 0.01 | 0.03% | 25.49 | 25.55 | 25.46 | 5,024 |
| May 08 2024 | 25.46 | -0.06 | -0.23% | 25.51 | 25.52 | 25.46 | 1,781 |
| May 07 2024 | 25.52 | 0.09 | 0.35% | 25.57 | 25.57 | 25.48 | 5,176 |
| May 06 2024 | 25.43 | -0.02 | -0.08% | 25.53 | 25.59 | 25.43 | 14,416 |
| May 03 2024 | 25.45 | 0.00 | 0.00% | 25.45 | 25.60 | 25.42 | 1,643 |
| May 02 2024 | 25.45 | 0.03 | 0.12% | 25.50 | 25.50 | 25.42 | 3,114 |
| May 01 2024 | 25.42 | 0.04 | 0.16% | 25.40 | 25.59 | 25.37 | 3,646 |
| Apr 30 2024 | 25.38 | 0.03 | 0.12% | 25.52 | 25.52 | 25.38 | 3,644 |
| Apr 29 2024 | 25.35 | -0.10 | -0.37% | 25.47 | 25.50 | 25.27 | 10,594 |
