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 29, 2021 2.090 2.156 1.986 2.035 840,411 -0.04(-1.76%)
Jan 28, 2021 1.980 2.090 1.926 2.071 582,385 +0.08(+3.96%)
Jan 27, 2021 1.980 2.071 1.889 1.992 742,829 -0.01(-0.61%)
Jan 26, 2021 2.077 2.162 2.005 2.005 696,660 -0.05(-2.65%)
Jan 25, 2021 2.144 2.150 2.005 2.059 888,270 -0.12(-5.31%)
Jan 22, 2021 2.065 2.187 1.998 2.175 627,550 +0.08(+3.77%)
Jan 21, 2021 2.217 2.260 2.096 2.096 695,659 -0.07(-3.36%)
Jan 20, 2021 2.503 2.533 2.150 2.169 1,631,694 -0.33(-13.14%)
Jan 19, 2021 2.399 2.545 2.284 2.497 1,208,256 +0.14(+5.93%)
Jan 15, 2021 2.369 2.539 2.308 2.357 1,406,886 +0.04(+1.57%)
Jan 14, 2021 2.156 2.351 2.156 2.320 1,004,417 +0.16(+7.61%)
Jan 13, 2021 2.187 2.217 2.084 2.156 708,068 +0.01(+0.28%)
Jan 12, 2021 1.968 2.185 1.944 2.150 1,053,086 +0.22(+11.32%)
Jan 11, 2021 1.810 1.956 1.810 1.932 512,130 +0.07(+3.92%)
Jan 08, 2021 1.968 1.992 1.853 1.859 606,314 -0.07(-3.77%)
Jan 07, 2021 1.816 1.950 1.816 1.932 669,008 +0.11(+6.00%)
Jan 06, 2021 1.871 1.913 1.774 1.822 413,972 -0.02(-1.32%)
Jan 05, 2021 1.689 1.907 1.689 1.847 859,706 +0.16(+9.35%)
Jan 04, 2021 1.677 1.725 1.652 1.689 633,832 +0.04(+2.21%)
Dec 31, 2020 1.652 1.652 1.652 558,770 -0.07(-4.23%)
Dec 30, 2020 1.701 1.798 1.701 1.725 558,770 +0.01(+0.71%)
Dec 29, 2020 1.762 1.853 1.713 1.713 722,118 -0.10(-5.69%)
Dec 28, 2020 1.853 1.889 1.737 1.816 1,411,538 -0.08(-4.17%)
Dec 24, 2020 1.871 1.916 1.798 1.895 667,060 +0.04(+2.30%)
Dec 23, 2020 1.756 1.926 1.756 1.853 897,149 +0.10(+5.54%)
Dec 22, 2020 1.810 1.853 1.670 1.756 983,970 -0.07(-3.67%)
Dec 21, 2020 1.901 1.913 1.768 1.822 1,044,249 -0.12(-6.25%)
Dec 18, 2020 2.126 2.181 1.889 1.944 6,652,170 -0.16(-7.78%)
Dec 17, 2020 2.138 2.223 2.059 2.108 2,050,165 -0.01(-0.57%)
Dec 16, 2020 2.090 2.150 1.932 2.120 1,284,245 +0.01(+0.29%)
Dec 15, 2020 1.956 2.187 1.889 2.114 1,883,218 +0.02(+1.17%)
Dec 14, 2020 1.628 2.126 1.610 2.090 5,129,044 +0.49(+30.79%)
Dec 11, 2020 1.604 1.628 1.585 1.598 266,857 -0.03(-1.87%)
Dec 10, 2020 1.579 1.652 1.579 1.628 805,645 +0.01(+0.37%)
Dec 09, 2020 1.646 1.677 1.585 1.622 545,500 -0.02(-1.11%)
Dec 08, 2020 1.689 1.707 1.610 1.640 665,946 -0.04(-2.53%)
Dec 07, 2020 1.707 1.713 1.652 1.683 669,540 -0.02(-1.42%)
Dec 04, 2020 1.670 1.756 1.664 1.707 753,489 +0.04(+2.18%)
Dec 03, 2020 1.670 1.749 1.640 1.670 570,967 +0.01(+0.73%)
Dec 02, 2020 1.598 1.737 1.579 1.658 719,521 +0.06(+3.80%)
Dec 01, 2020 1.634 1.664 1.567 1.598 493,718 +0.00(+0.00%)
Nov 30, 2020 1.695 1.701 1.537 1.598 1,681,742 -0.09(-5.40%)
Nov 27, 2020 1.646 1.689 1.585 1.689 599,235 +0.07(+4.12%)
Nov 25, 2020 1.743 1.756 1.579 1.622 861,153 -0.09(-5.32%)
Nov 24, 2020 1.683 1.731 1.628 1.713 917,822 +0.10(+6.41%)
Nov 23, 2020 1.579 1.680 1.555 1.610 843,897 +0.05(+3.52%)
Nov 20, 2020 1.616 1.622 1.537 1.555 456,011 -0.06(-3.76%)
Nov 19, 2020 1.561 1.628 1.519 1.616 457,257 +0.06(+3.91%)
Nov 18, 2020 1.646 1.676 1.531 1.555 757,445 -0.07(-4.10%)
Nov 17, 2020 1.470 1.652 1.422 1.622 1,111,021 +0.13(+8.94%)
Nov 16, 2020 1.337 1.495 1.319 1.488 2,323,775 +0.19(+14.95%)
Nov 13, 2020 1.283 1.392 1.271 1.295 1,246,452 +0.01(+0.94%)
Nov 12, 2020 1.404 1.404 1.283 1.283 1,966,087 -0.13(-9.01%)
Nov 11, 2020 1.410 1.458 1.380 1.410 1,969,421 -0.03(-2.10%)
Nov 10, 2020 1.658 1.694 1.374 1.440 5,929,181 -0.64(-30.81%)
Nov 09, 2020 2.142 2.154 1.997 2.081 549,037 +0.20(+10.61%)
Nov 06, 2020 1.936 1.948 1.870 1.882 161,797 -0.06(-3.12%)
Nov 05, 2020 1.876 1.973 1.870 1.942 320,368 +0.09(+4.90%)
Nov 04, 2020 1.906 1.973 1.827 1.852 320,763 -0.04(-1.92%)
Nov 03, 2020 1.906 1.979 1.858 1.888 363,194 -0.01(-0.64%)
Nov 02, 2020 1.936 1.963 1.894 1.900 176,260 -0.04(-2.18%)
Oct 30, 2020 1.876 1.954 1.864 1.942 398,296 +0.07(+3.55%)
Oct 29, 2020 1.942 1.966 1.803 1.876 485,761 -0.07(-3.43%)
Oct 28, 2020 1.966 2.055 1.925 1.942 528,501 -0.16(-7.76%)
Oct 27, 2020 2.118 2.142 2.045 2.106 275,541 -0.01(-0.57%)
Oct 26, 2020 2.154 2.178 2.088 2.118 280,960 -0.04(-1.69%)
Oct 23, 2020 2.190 2.190 2.118 2.154 121,472 -0.02(-0.84%)
Oct 22, 2020 2.100 2.190 2.100 2.172 293,036 +0.07(+3.16%)
Oct 21, 2020 2.100 2.142 2.069 2.106 143,674 +0.03(+1.46%)
Oct 20, 2020 2.045 2.178 2.045 2.075 307,246 +0.02(+1.18%)
Oct 19, 2020 2.094 2.127 2.045 2.051 186,865 -0.03(-1.45%)
Oct 16, 2020 2.118 2.178 2.072 2.081 233,358 -0.02(-1.15%)
Oct 15, 2020 2.094 2.124 2.033 2.106 187,681 +0.01(+0.58%)
Oct 14, 2020 2.063 2.136 2.063 2.094 214,425 +0.04(+1.76%)
Oct 13, 2020 2.118 2.118 2.057 2.057 274,245 -0.06(-2.86%)
Oct 12, 2020 2.130 2.172 2.088 2.118 240,070 -0.01(-0.57%)
Oct 09, 2020 2.190 2.209 2.118 2.130 274,510 -0.05(-2.22%)
Oct 08, 2020 2.124 2.196 2.100 2.178 310,188 +0.08(+3.75%)
Oct 07, 2020 2.088 2.124 2.033 2.100 400,600 +0.01(+0.29%)
Oct 06, 2020 2.209 2.209 2.081 2.094 304,989 -0.07(-3.08%)
Oct 05, 2020 2.178 2.245 2.148 2.160 219,418 +0.01(+0.56%)
Oct 02, 2020 2.057 2.160 2.039 2.148 344,914 +0.02(+1.14%)
Oct 01, 2020 2.100 2.154 2.084 2.124 323,363 +0.09(+4.46%)
Sep 30, 2020 2.239 2.299 2.027 2.033 1,152,135 -0.22(-9.68%)
Sep 29, 2020 2.202 2.278 2.196 2.251 228,869 +0.01(+0.54%)
Sep 28, 2020 2.221 2.299 2.209 2.239 231,909 +0.03(+1.37%)
Sep 25, 2020 2.160 2.281 2.142 2.209 360,284 +0.03(+1.39%)
Sep 24, 2020 2.275 2.275 2.152 2.178 252,104 -0.10(-4.51%)
Sep 23, 2020 2.293 2.414 2.269 2.281 445,124 -0.02(-0.79%)
Sep 22, 2020 2.311 2.354 2.275 2.299 213,739 -0.02(-1.04%)
Sep 21, 2020 2.390 2.432 2.257 2.324 435,671 -0.11(-4.71%)
Sep 18, 2020 2.384 2.493 2.348 2.438 3,307,180 +0.03(+1.26%)
Sep 17, 2020 2.408 2.541 2.390 2.408 707,306 +0.00(+0.00%)
Sep 16, 2020 2.354 2.505 2.354 2.408 416,733 +0.05(+2.05%)
Sep 15, 2020 2.378 2.493 2.317 2.360 598,824 -0.02(-1.02%)
Sep 14, 2020 2.281 2.414 2.257 2.384 687,404 +0.15(+6.49%)
Sep 11, 2020 2.160 2.293 2.160 2.239 618,929 +0.08(+3.93%)
Sep 10, 2020 2.069 2.172 1.973 2.154 588,592 +0.09(+4.40%)
Sep 09, 2020 2.136 2.148 2.030 2.063 490,517 -0.05(-2.57%)
Sep 08, 2020 2.209 2.224 2.115 2.118 702,278 -0.10(-4.37%)
Sep 04, 2020 2.305 2.311 2.190 2.215 606,534 -0.02(-1.08%)
Sep 03, 2020 2.239 2.324 2.227 2.239 535,734 -0.01(-0.54%)
Sep 02, 2020 2.324 2.324 2.245 2.251 313,783 -0.06(-2.62%)
Sep 01, 2020 2.330 2.342 2.269 2.311 363,717 -0.04(-1.80%)
Aug 31, 2020 2.445 2.445 2.348 2.354 171,700 -0.05(-2.26%)
Aug 28, 2020 2.420 2.451 2.396 2.408 259,801 -0.01(-0.50%)
Aug 27, 2020 2.336 2.457 2.336 2.420 301,612 +0.07(+2.83%)
Aug 26, 2020 2.426 2.426 2.311 2.354 343,123 -0.08(-3.47%)
Aug 25, 2020 2.420 2.475 2.384 2.438 201,828 +0.03(+1.26%)
Aug 24, 2020 2.366 2.432 2.360 2.408 315,143 +0.07(+2.84%)
Aug 21, 2020 2.305 2.451 2.305 2.342 385,405 +0.05(+2.38%)
Aug 20, 2020 2.324 2.342 2.251 2.287 443,526 -0.03(-1.31%)
Aug 19, 2020 2.311 2.384 2.281 2.317 272,794 -0.02(-0.78%)
Aug 18, 2020 2.457 2.487 2.317 2.336 681,089 -0.12(-4.93%)
Aug 17, 2020 2.535 2.535 2.426 2.457 513,008 -0.08(-3.10%)
Aug 14, 2020 2.553 2.602 2.420 2.535 521,916 -0.02(-0.83%)
Aug 13, 2020 2.627 2.645 2.556 2.556 490,956 -0.06(-2.25%)
Aug 12, 2020 2.627 2.627 2.533 2.615 456,699 +0.08(+3.25%)
Aug 11, 2020 2.533 2.627 2.521 2.533 581,679 +0.04(+1.65%)
Aug 10, 2020 2.439 2.527 2.421 2.492 665,827 +0.09(+3.92%)
Aug 07, 2020 2.292 2.410 2.216 2.398 515,918 +0.11(+4.62%)
Aug 06, 2020 2.374 2.380 2.292 2.292 376,804 -0.07(-2.98%)
Aug 05, 2020 2.368 2.433 2.295 2.363 540,330 +0.05(+2.03%)
Aug 04, 2020 2.268 2.357 2.268 2.316 263,732 +0.05(+2.34%)
Aug 03, 2020 2.251 2.310 2.227 2.263 294,122 +0.02(+0.79%)
Jul 31, 2020 2.239 2.316 2.210 2.245 288,757 -0.05(-2.30%)
Jul 30, 2020 2.292 2.333 2.186 2.298 290,040 -0.03(-1.26%)
Jul 29, 2020 2.363 2.368 2.245 2.327 302,149 +0.01(+0.51%)
Jul 28, 2020 2.339 2.387 2.245 2.316 472,822 -0.02(-1.01%)
Jul 27, 2020 2.374 2.421 2.333 2.339 257,986 -0.02(-0.99%)
Jul 24, 2020 2.468 2.468 2.357 2.363 234,647 -0.09(-3.60%)
Jul 23, 2020 2.380 2.462 2.363 2.451 166,216 +0.01(+0.48%)
Jul 22, 2020 2.474 2.474 2.298 2.439 378,784 +0.02(+0.73%)
Jul 21, 2020 2.439 2.568 2.398 2.421 355,134 +0.00(+0.00%)
Jul 20, 2020 2.504 2.574 2.421 2.421 313,678 -0.09(-3.51%)
Jul 17, 2020 2.539 2.598 2.457 2.509 401,061 -0.05(-1.84%)
Jul 16, 2020 2.615 2.645 2.498 2.556 393,367 -0.05(-2.03%)
Jul 15, 2020 2.498 2.645 2.486 2.609 596,618 +0.15(+5.97%)
Jul 14, 2020 2.333 2.468 2.333 2.462 343,846 +0.08(+3.46%)
Jul 13, 2020 2.480 2.480 2.316 2.380 526,348 -0.08(-3.34%)
Jul 10, 2020 2.368 2.480 2.368 2.462 356,820 +0.05(+1.95%)
Jul 09, 2020 2.492 2.521 2.363 2.415 268,306 -0.07(-2.84%)
Jul 08, 2020 2.392 2.492 2.386 2.486 291,342 +0.09(+3.93%)
Jul 07, 2020 2.562 2.562 2.368 2.392 460,662 -0.18(-6.87%)
Jul 06, 2020 2.398 2.586 2.398 2.568 484,359 +0.16(+6.85%)
Jul 02, 2020 2.421 2.509 2.363 2.404 332,318 -0.02(-0.73%)
Jul 01, 2020 2.415 2.498 2.357 2.421 358,930 +0.01(+0.49%)
Jun 30, 2020 2.351 2.421 2.239 2.410 679,012 +0.06(+2.50%)
Jun 29, 2020 2.069 2.439 2.057 2.351 1,163,055 +0.30(+14.61%)
Jun 26, 2020 2.145 2.166 2.004 2.051 704,452 -0.12(-5.42%)
Jun 25, 2020 2.057 2.286 2.057 2.169 578,509 +0.04(+1.93%)
Jun 24, 2020 2.263 2.316 2.010 2.127 992,737 -0.15(-6.70%)
Jun 23, 2020 2.368 2.421 2.257 2.280 850,249 -0.01(-0.51%)
Jun 22, 2020 2.392 2.451 2.280 2.292 772,220 -0.13(-5.34%)
Jun 19, 2020 2.674 2.692 2.327 2.421 6,178,256 -0.17(-6.58%)
Jun 18, 2020 2.498 2.656 2.498 2.592 194,869 +0.08(+3.28%)
Jun 17, 2020 2.821 2.821 2.498 2.509 594,100 -0.12(-4.69%)
Jun 16, 2020 2.850 2.850 2.609 2.633 463,087 -0.02(-0.67%)
Jun 15, 2020 2.433 2.692 2.380 2.650 839,723 +0.11(+4.40%)
Jun 12, 2020 2.727 2.833 2.471 2.539 1,749,561 +0.06(+2.37%)
Jun 11, 2020 2.662 2.868 2.468 2.480 1,342,860 -0.40(-13.88%)
Jun 10, 2020 3.091 3.226 2.874 2.880 1,277,973 -0.35(-10.91%)
Jun 09, 2020 3.409 3.409 3.121 3.232 1,040,791 -0.19(-5.66%)
Jun 08, 2020 3.262 3.497 3.203 3.426 1,479,548 +0.29(+9.18%)
Jun 05, 2020 3.056 3.197 2.981 3.138 1,740,713 +0.18(+5.95%)
Jun 04, 2020 2.921 3.109 2.797 2.962 1,326,372 +0.11(+3.92%)
Jun 03, 2020 2.656 2.993 2.656 2.850 1,685,197 +0.24(+8.99%)
Jun 02, 2020 2.586 2.620 2.504 2.615 834,906 +0.07(+2.77%)
Jun 01, 2020 2.580 2.730 2.539 2.545 1,181,854 -0.04(-1.37%)
May 29, 2020 2.762 2.780 2.509 2.580 1,409,756 -0.15(-5.39%)
May 28, 2020 2.833 2.856 2.656 2.727 794,913 -0.06(-2.32%)
May 27, 2020 2.985 3.032 2.721 2.792 1,988,609 -0.21(-6.86%)
May 26, 2020 3.079 3.085 2.974 2.997 946,640 -0.05(-1.54%)
May 22, 2020 3.068 3.144 3.007 3.044 586,703 -0.09(-2.81%)
May 21, 2020 3.174 3.179 3.003 3.132 433,759 +0.01(+0.19%)
May 20, 2020 3.079 3.144 3.021 3.127 525,836 +0.07(+2.31%)
May 19, 2020 3.085 3.162 2.991 3.056 522,649 -0.09(-2.80%)
May 18, 2020 3.150 3.326 3.050 3.144 1,202,618 -0.02(-0.74%)
May 15, 2020 2.909 3.168 2.862 3.168 645,748 +0.26(+9.00%)
May 14, 2020 2.751 2.975 2.614 2.906 750,922 +0.10(+3.68%)
May 13, 2020 3.009 3.009 2.654 2.803 1,303,316 -0.20(-6.68%)
May 12, 2020 3.061 3.118 2.923 3.004 949,044 -0.05(-1.69%)
May 11, 2020 3.124 3.216 3.038 3.055 1,349,365 -0.02(-0.74%)
May 08, 2020 3.135 3.210 3.015 3.078 956,733 -0.09(-2.72%)
May 07, 2020 2.981 3.176 2.637 3.164 1,524,895 +0.07(+2.41%)
May 06, 2020 3.411 3.411 2.895 3.090 1,235,618 -0.01(-0.37%)
May 05, 2020 3.525 3.726 3.049 3.101 2,774,841 -0.29(-8.46%)
May 04, 2020 2.826 3.560 2.723 3.388 4,648,220 +0.46(+15.66%)
May 01, 2020 3.181 3.244 2.813 2.929 3,127,002 -0.52(-15.12%)
Apr 30, 2020 3.703 3.772 3.044 3.451 5,438,608 -0.58(-14.37%)
Apr 29, 2020 3.325 4.253 3.319 4.030 20,757,690 +0.80(+24.65%)
Apr 28, 2020 3.009 3.370 3.009 3.233 4,244,590 +0.36(+12.57%)
Apr 27, 2020 2.579 2.900 2.528 2.872 3,130,310 +0.34(+13.61%)
Apr 24, 2020 2.556 2.694 2.448 2.528 3,395,844 +0.11(+4.75%)
Apr 23, 2020 2.419 2.683 2.293 2.413 4,048,594 +0.13(+5.78%)
Apr 22, 2020 2.092 2.321 2.092 2.281 1,719,158 +0.29(+14.37%)
Apr 21, 2020 2.281 2.362 1.909 1.995 2,311,703 -0.14(-6.45%)
Apr 20, 2020 1.863 2.150 1.777 2.132 1,914,783 +0.19(+10.06%)
Apr 17, 2020 1.823 1.943 1.748 1.937 1,101,185 +0.20(+11.55%)
Apr 16, 2020 1.760 1.788 1.662 1.737 961,303 +0.03(+1.68%)
Apr 15, 2020 1.892 1.909 1.634 1.708 1,788,415 -0.24(-12.35%)
Apr 14, 2020 1.662 1.949 1.639 1.949 3,055,031 +0.40(+25.93%)
Apr 13, 2020 1.376 1.565 1.295 1.548 1,716,456 +0.26(+20.54%)
Apr 09, 2020 1.336 1.419 1.267 1.284 1,898,986 +0.03(+2.28%)
Apr 08, 2020 1.204 1.290 1.175 1.255 870,204 +0.09(+7.35%)
Apr 07, 2020 1.250 1.290 1.146 1.169 858,927 -0.03(-2.39%)
Apr 06, 2020 1.187 1.232 1.146 1.198 732,542 +0.03(+2.45%)
Apr 03, 2020 1.232 1.232 1.089 1.169 773,900 -0.04(-3.32%)
Apr 02, 2020 1.146 1.307 1.141 1.209 749,153 +0.05(+4.45%)
Apr 01, 2020 1.261 1.301 1.146 1.158 862,294 -0.12(-9.42%)
Mar 31, 2020 1.301 1.353 1.238 1.278 802,371 +0.08(+6.70%)
Mar 30, 2020 1.387 1.416 1.152 1.198 1,064,635 -0.15(-11.44%)
Mar 27, 2020 1.295 1.370 1.146 1.353 1,111,478 +0.07(+5.83%)
Mar 26, 2020 1.135 1.467 1.089 1.278 1,861,770 +0.20(+18.62%)
Mar 25, 2020 0.9630 1.209 0.9429 1.078 1,527,414 +0.07(+7.43%)
Mar 24, 2020 1.009 1.055 0.9630 1.003 894,086 +0.03(+2.94%)
Mar 23, 2020 1.066 1.089 0.9286 0.9744 866,511 -0.11(-10.53%)
Mar 20, 2020 1.043 1.175 0.8999 1.089 1,937,541 +0.11(+11.76%)
Mar 19, 2020 1.049 1.232 0.8646 0.9744 1,646,071 -0.11(-10.05%)
Mar 18, 2020 1.433 1.439 1.032 1.083 1,350,446 -0.40(-27.03%)
Mar 17, 2020 1.685 1.685 1.439 1.485 1,594,009 -0.12(-7.50%)
Mar 16, 2020 1.209 1.628 1.209 1.605 2,058,816 +0.29(+22.27%)
Mar 13, 2020 1.307 1.356 1.215 1.313 1,353,278 +0.10(+8.02%)
Mar 12, 2020 1.336 1.341 1.187 1.215 1,635,088 -0.22(-15.20%)
Mar 11, 2020 1.490 1.542 1.410 1.433 942,148 -0.09(-5.66%)
Mar 10, 2020 1.462 1.553 1.290 1.519 1,718,300 +0.15(+10.88%)
Mar 09, 2020 1.548 1.548 1.370 1.370 1,873,829 -0.34(-19.80%)
Mar 06, 2020 1.817 1.863 1.702 1.708 1,707,081 -0.19(-10.24%)
Mar 05, 2020 2.035 2.104 1.897 1.903 1,622,995 -0.14(-7.00%)
Mar 04, 2020 2.144 2.164 2.041 2.046 1,101,129 -0.03(-1.65%)
Mar 03, 2020 2.281 2.281 2.075 2.081 1,441,940 -0.18(-8.10%)
Mar 02, 2020 2.207 2.310 2.115 2.264 1,409,586 +0.09(+4.22%)
Feb 28, 2020 2.132 2.207 2.092 2.172 1,981,505 -0.01(-0.52%)
Feb 27, 2020 2.155 2.247 2.023 2.184 1,377,454 -0.02(-0.78%)
Feb 26, 2020 2.121 2.276 2.115 2.201 1,475,486 +0.09(+4.35%)
Feb 25, 2020 2.270 2.316 2.104 2.109 2,149,676 -0.14(-6.36%)
Feb 24, 2020 2.281 2.356 2.201 2.253 2,087,305 -0.10(-4.38%)
Feb 21, 2020 2.534 2.551 2.333 2.356 1,967,025 -0.17(-6.59%)
Feb 20, 2020 2.321 2.539 2.321 2.522 1,824,048 +0.21(+8.91%)
Feb 19, 2020 2.505 2.522 2.293 2.316 3,058,006 -0.19(-7.55%)
Feb 18, 2020 2.574 2.631 2.505 2.505 2,287,862 -0.05(-1.80%)
Feb 14, 2020 2.786 2.832 2.528 2.551 3,973,477 -0.13(-4.89%)
Feb 13, 2020 2.718 2.887 2.672 2.682 4,308,697 -0.02(-0.76%)
Feb 12, 2020 2.662 2.738 2.615 2.702 2,993,569 +0.11(+4.14%)
Feb 11, 2020 2.554 2.656 2.482 2.595 2,940,976 +0.09(+3.68%)
Feb 10, 2020 2.713 2.733 2.370 2.503 5,070,755 -0.16(-6.14%)
Feb 07, 2020 2.728 2.789 2.615 2.667 4,002,672 -0.02(-0.57%)
Feb 06, 2020 3.204 3.225 2.513 2.682 15,820,187 -2.56(-48.83%)
Feb 05, 2020 5.251 5.369 5.170 5.241 1,158,938 +0.07(+1.39%)
Feb 04, 2020 5.231 5.392 5.159 5.170 964,341 -0.04(-0.69%)
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.