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 (%)
Nov 29, 2019 7.555 7.616 7.427 7.447 291,892 -0.13(-1.69%)
Nov 27, 2019 7.550 7.713 7.529 7.575 626,766 +0.05(+0.61%)
Nov 26, 2019 7.744 7.793 7.406 7.529 876,352 -0.27(-3.41%)
Nov 25, 2019 7.892 7.939 7.688 7.795 507,081 -0.10(-1.23%)
Nov 22, 2019 8.072 8.276 7.877 7.892 623,640 -0.10(-1.22%)
Nov 21, 2019 7.908 8.056 7.846 7.990 503,005 +0.13(+1.69%)
Nov 20, 2019 7.887 7.933 7.734 7.857 783,190 -0.08(-1.03%)
Nov 19, 2019 8.379 8.412 7.882 7.939 1,256,634 -0.52(-6.17%)
Nov 18, 2019 8.701 8.732 8.363 8.461 584,071 -0.27(-3.11%)
Nov 15, 2019 8.814 8.829 8.563 8.732 432,953 -0.01(-0.12%)
Nov 14, 2019 8.911 8.998 8.599 8.742 653,304 -0.11(-1.27%)
Nov 13, 2019 9.044 9.127 8.855 8.855 340,206 -0.20(-2.26%)
Nov 12, 2019 8.931 9.264 8.850 9.059 530,434 +0.13(+1.43%)
Nov 11, 2019 9.213 9.269 8.834 8.931 816,322 -0.33(-3.59%)
Nov 08, 2019 9.377 9.423 9.185 9.264 557,212 -0.17(-1.79%)
Nov 07, 2019 9.766 9.766 9.367 9.433 547,000 -0.27(-2.80%)
Nov 06, 2019 10.01 10.01 9.605 9.704 667,412 -0.30(-3.03%)
Nov 05, 2019 9.983 10.04 9.854 10.01 309,922 +0.07(+0.70%)
Nov 04, 2019 10.07 10.09 9.829 9.938 577,106 -0.08(-0.79%)
Nov 01, 2019 9.888 10.02 9.854 10.02 314,030 +0.16(+1.67%)
Oct 31, 2019 9.928 9.928 9.734 9.854 251,929 -0.04(-0.40%)
Oct 30, 2019 10.02 10.05 9.697 9.893 281,451 -0.06(-0.60%)
Oct 29, 2019 10.07 10.08 9.888 9.953 442,995 -0.17(-1.67%)
Oct 28, 2019 10.12 10.18 10.05 10.12 166,015 +0.03(+0.34%)
Oct 25, 2019 10.10 10.24 10.08 10.09 161,237 -0.01(-0.15%)
Oct 24, 2019 10.18 10.20 9.988 10.10 180,052 -0.07(-0.73%)
Oct 23, 2019 9.933 10.20 9.864 10.18 256,676 +0.27(+2.71%)
Oct 22, 2019 9.938 9.948 9.844 9.908 378,444 +0.02(+0.20%)
Oct 21, 2019 9.794 9.953 9.794 9.888 145,085 +0.11(+1.12%)
Oct 18, 2019 9.883 9.883 9.754 9.779 183,552 -0.10(-1.01%)
Oct 17, 2019 9.873 9.973 9.814 9.878 179,025 +0.00(+0.05%)
Oct 16, 2019 9.769 9.958 9.769 9.873 138,519 +0.10(+1.07%)
Oct 15, 2019 9.898 10.05 9.769 9.769 192,796 -0.11(-1.11%)
Oct 14, 2019 9.849 9.921 9.767 9.878 111,044 +0.00(+0.05%)
Oct 11, 2019 9.873 9.953 9.839 9.873 183,150 +0.08(+0.81%)
Oct 10, 2019 9.605 9.807 9.605 9.794 222,481 +0.25(+2.66%)
Oct 09, 2019 9.580 9.635 9.436 9.540 147,473 +0.06(+0.68%)
Oct 08, 2019 9.555 9.555 9.379 9.476 193,404 -0.09(-0.94%)
Oct 07, 2019 9.376 9.665 9.376 9.565 337,100 +0.20(+2.18%)
Oct 04, 2019 9.202 9.391 9.187 9.361 189,383 +0.22(+2.39%)
Oct 03, 2019 9.063 9.187 8.998 9.142 262,321 +0.08(+0.88%)
Oct 02, 2019 9.252 9.287 9.063 9.063 243,005 -0.22(-2.36%)
Oct 01, 2019 9.441 9.630 9.257 9.282 315,859 -0.16(-1.69%)
Sep 30, 2019 9.456 9.495 9.316 9.441 242,742 -0.07(-0.73%)
Sep 27, 2019 9.431 9.585 9.406 9.510 199,636 +0.07(+0.74%)
Sep 26, 2019 9.505 9.560 9.351 9.441 212,995 -0.06(-0.68%)
Sep 25, 2019 9.600 9.600 9.421 9.505 276,897 -0.09(-0.98%)
Sep 24, 2019 9.675 9.709 9.505 9.600 283,940 -0.04(-0.41%)
Sep 23, 2019 9.699 9.714 9.585 9.640 247,340 -0.05(-0.51%)
Sep 20, 2019 9.724 9.834 9.660 9.689 252,912 -0.07(-0.71%)
Sep 19, 2019 9.689 9.873 9.689 9.759 286,899 +0.07(+0.77%)
Sep 18, 2019 9.893 9.908 9.670 9.684 323,664 -0.20(-2.01%)
Sep 17, 2019 9.983 10.03 9.774 9.883 240,788 -0.10(-1.00%)
Sep 16, 2019 9.888 10.10 9.888 9.983 339,188 +0.23(+2.35%)
Sep 13, 2019 9.600 9.878 9.600 9.754 264,573 +0.23(+2.46%)
Sep 12, 2019 9.575 9.595 9.421 9.520 283,051 -0.09(-0.93%)
Sep 11, 2019 9.844 9.927 9.555 9.610 278,127 -0.26(-2.67%)
Sep 10, 2019 9.819 10.03 9.744 9.873 259,368 +0.07(+0.76%)
Sep 09, 2019 9.555 9.873 9.540 9.799 217,732 +0.28(+2.98%)
Sep 06, 2019 9.590 9.590 9.436 9.515 156,814 -0.05(-0.52%)
Sep 05, 2019 9.510 9.615 9.471 9.565 232,412 +0.13(+1.37%)
Sep 04, 2019 9.451 9.490 9.331 9.436 152,165 +0.04(+0.48%)
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.