Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gaslog Partners LP (NY: GLOP )

8.630 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 12, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 8.640 8.912 8.524 8.873 876,120 +0.25(+2.92%)
Jan 30, 2017 8.621 8.718 8.350 8.621 1,380,698 +0.00(+0.00%)
Jan 27, 2017 8.485 8.679 8.408 8.621 1,684,626 +0.39(+4.71%)
Jan 26, 2017 8.078 8.311 8.057 8.233 1,089,060 +0.19(+2.41%)
Jan 25, 2017 8.020 8.214 7.982 8.040 2,612,603 +0.06(+0.73%)
Jan 24, 2017 7.846 8.040 7.827 7.982 9,062,587 -0.56(-6.58%)
Jan 23, 2017 8.330 8.543 8.272 8.543 444,178 +0.19(+2.32%)
Jan 20, 2017 8.175 8.388 8.156 8.350 293,072 +0.27(+3.36%)
Jan 19, 2017 8.156 8.175 7.904 8.078 332,086 -0.04(-0.48%)
Jan 18, 2017 8.059 8.146 8.001 8.117 476,773 +0.00(+0.00%)
Jan 17, 2017 8.427 8.435 8.040 8.117 510,844 -0.27(-3.23%)
Jan 13, 2017 8.388 8.388 8.388 0 +0.04(+0.46%)
Jan 12, 2017 8.466 8.524 8.330 8.350 197,100 -0.08(-0.92%)
Jan 11, 2017 8.369 8.466 8.175 8.427 397,267 +0.08(+0.93%)
Jan 10, 2017 8.466 8.795 8.330 8.350 522,525 -0.10(-1.15%)
Jan 09, 2017 8.388 8.466 8.311 8.447 307,629 +0.00(+0.00%)
Jan 06, 2017 8.233 8.447 8.156 8.447 305,076 +0.23(+2.83%)
Jan 05, 2017 8.311 8.447 8.214 8.214 375,817 -0.02(-0.24%)
Jan 04, 2017 8.233 8.330 8.175 8.233 554,660 +0.02(+0.24%)
Jan 03, 2017 8.137 8.233 8.040 8.214 552,737 +0.25(+3.16%)
Dec 30, 2016 7.962 7.962 7.962 0 +0.02(+0.24%)
Dec 29, 2016 7.691 7.943 7.672 7.943 229,586 +0.23(+3.02%)
Dec 28, 2016 7.749 7.807 7.652 7.710 134,600 -0.04(-0.50%)
Dec 27, 2016 7.614 7.749 7.577 7.749 300,949 +0.17(+2.30%)
Dec 23, 2016 7.575 7.575 7.575 0 -0.23(-2.98%)
Dec 22, 2016 7.788 7.877 7.749 7.807 160,861 +0.06(+0.75%)
Dec 21, 2016 7.827 7.904 7.749 7.749 195,745 -0.10(-1.23%)
Dec 20, 2016 7.749 7.865 7.691 7.846 121,758 +0.14(+1.76%)
Dec 19, 2016 7.807 7.807 7.633 7.710 314,104 -0.04(-0.50%)
Dec 16, 2016 7.788 7.923 7.710 7.749 187,435 -0.02(-0.25%)
Dec 15, 2016 7.672 7.827 7.614 7.769 187,383 +0.10(+1.26%)
Dec 14, 2016 7.904 7.923 7.672 7.672 466,557 -0.29(-3.65%)
Dec 13, 2016 7.962 8.020 7.865 7.962 202,923 +0.06(+0.74%)
Dec 12, 2016 8.137 8.137 7.846 7.904 229,653 -0.14(-1.69%)
Dec 09, 2016 8.001 8.137 7.982 8.040 237,652 +0.00(+0.00%)
Dec 08, 2016 7.865 8.059 7.846 8.040 260,349 +0.17(+2.22%)
Dec 07, 2016 7.982 8.078 7.827 7.865 307,440 -0.08(-0.98%)
Dec 06, 2016 7.962 8.040 7.923 7.943 140,201 -0.04(-0.49%)
Dec 05, 2016 8.078 8.175 7.943 7.982 203,194 +0.00(+0.00%)
Dec 02, 2016 7.962 8.195 7.962 7.982 291,622 -0.02(-0.24%)
Dec 01, 2016 7.904 8.137 7.865 8.001 433,323 +0.12(+1.47%)
Nov 30, 2016 7.943 8.195 7.846 7.885 561,525 +0.04(+0.49%)
Nov 29, 2016 8.040 8.175 7.827 7.846 420,503 -0.23(-2.88%)
Nov 28, 2016 8.117 8.311 8.011 8.078 547,808 -0.04(-0.48%)
Nov 25, 2016 8.001 8.137 7.885 8.117 100,602 +0.12(+1.45%)
Nov 23, 2016 8.001 8.001 8.001 0 +0.04(+0.49%)
Nov 22, 2016 7.807 8.040 7.788 7.962 623,491 +0.15(+1.99%)
Nov 21, 2016 7.788 7.962 7.769 7.807 748,837 +0.15(+2.03%)
Nov 18, 2016 7.730 7.846 7.633 7.652 253,099 -0.06(-0.75%)
Nov 17, 2016 7.962 8.078 7.710 7.710 301,896 -0.15(-1.97%)
Nov 16, 2016 8.078 8.117 7.827 7.865 290,904 -0.17(-2.17%)
Nov 15, 2016 7.904 8.175 7.865 8.040 609,221 +0.21(+2.72%)
Nov 14, 2016 7.943 8.001 7.788 7.827 267,015 -0.08(-0.98%)
Nov 11, 2016 7.846 7.982 7.733 7.904 151,655 +0.09(+1.19%)
Nov 10, 2016 7.943 7.982 7.807 7.811 168,896 -0.13(-1.66%)
Nov 09, 2016 7.575 7.982 7.555 7.943 279,672 +0.27(+3.54%)
Nov 08, 2016 7.691 7.827 7.638 7.672 154,208 -0.02(-0.25%)
Nov 07, 2016 7.594 7.827 7.594 7.691 270,943 +0.14(+1.79%)
Nov 04, 2016 7.594 7.691 7.478 7.555 204,962 -0.10(-1.27%)
Nov 03, 2016 7.749 7.865 7.400 7.652 425,817 -0.14(-1.85%)
Nov 02, 2016 7.834 7.910 7.740 7.796 1,275,632 -0.13(-1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.