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 (%)
Feb 28, 2022 2.277 2.277 2.185 2.234 1,527,351 -0.14(-5.71%)
Feb 25, 2022 2.418 2.418 2.357 2.369 276,352 -0.04(-1.79%)
Feb 24, 2022 2.394 2.418 2.314 2.412 634,197 +0.07(+2.89%)
Feb 23, 2022 2.338 2.394 2.314 2.345 485,416 +0.02(+0.79%)
Feb 22, 2022 2.369 2.425 2.246 2.326 808,004 +0.01(+0.53%)
Feb 18, 2022 2.314 0 +0.01(+0.27%)
Feb 17, 2022 2.388 2.464 2.308 2.308 370,951 -0.06(-2.60%)
Feb 16, 2022 2.369 2.425 2.348 2.369 243,897 +0.01(+0.26%)
Feb 15, 2022 2.375 2.437 2.363 2.363 351,056 -0.01(-0.26%)
Feb 14, 2022 2.375 2.431 2.357 2.369 325,589 -0.03(-1.28%)
Feb 11, 2022 2.418 2.468 2.382 2.400 437,662 +0.01(+0.52%)
Feb 10, 2022 2.480 2.500 2.375 2.388 316,736 -0.07(-2.76%)
Feb 09, 2022 2.462 2.508 2.431 2.455 499,825 +0.01(+0.50%)
Feb 08, 2022 2.529 2.542 2.431 2.443 240,709 -0.07(-2.93%)
Feb 07, 2022 2.480 2.548 2.425 2.517 315,122 +0.04(+1.49%)
Feb 04, 2022 2.462 2.511 2.382 2.480 404,893 +0.04(+1.51%)
Feb 03, 2022 2.504 2.431 2.443 262,413 -0.10(-3.87%)
Feb 02, 2022 2.369 2.596 2.363 2.541 1,241,175 +0.17(+7.25%)
Feb 01, 2022 2.394 2.412 2.339 2.369 1,018,187 +0.00(+0.00%)
Jan 31, 2022 2.418 2.345 2.369 882,395 +0.00(+0.00%)
Jan 28, 2022 2.455 2.504 2.345 2.369 1,154,925 -0.09(-3.74%)
Jan 27, 2022 2.486 2.572 2.431 2.461 599,255 -0.19(-7.18%)
Jan 26, 2022 2.762 2.824 2.621 2.652 456,859 -0.06(-2.26%)
Jan 25, 2022 2.394 2.738 2.394 2.713 518,961 +0.26(+10.50%)
Jan 24, 2022 2.578 2.621 2.333 2.455 1,162,404 -0.16(-6.10%)
Jan 21, 2022 2.621 2.689 2.578 2.615 381,737 -0.06(-2.07%)
Jan 20, 2022 2.836 2.848 2.652 2.670 581,853 -0.18(-6.45%)
Jan 19, 2022 2.854 2.916 2.799 2.854 307,650 +0.05(+1.75%)
Jan 18, 2022 2.854 2.879 2.799 2.805 400,122 -0.02(-0.65%)
Jan 14, 2022 2.824 0 +0.06(+2.00%)
Jan 13, 2022 2.836 2.842 2.738 2.768 205,294 -0.05(-1.74%)
Jan 12, 2022 2.830 2.879 2.775 2.817 311,221 +0.04(+1.55%)
Jan 11, 2022 2.701 2.775 2.682 2.775 201,992 +0.06(+2.03%)
Jan 10, 2022 2.732 2.756 2.695 2.719 182,946 -0.06(-1.99%)
Jan 07, 2022 2.750 2.824 2.707 2.775 534,999 +0.04(+1.57%)
Jan 06, 2022 2.664 2.762 2.615 2.732 393,957 +0.09(+3.49%)
Jan 05, 2022 2.732 2.756 2.621 2.639 321,320 -0.09(-3.37%)
Jan 04, 2022 2.707 2.750 2.682 2.732 295,730 +0.01(+0.45%)
Jan 03, 2022 2.584 2.762 2.567 2.719 327,965 +0.10(+3.99%)
Dec 31, 2021 2.486 2.615 2.486 2.615 315,258 +0.08(+3.15%)
Dec 30, 2021 2.547 2.587 2.486 2.535 409,333 -0.04(-1.67%)
Dec 29, 2021 2.603 2.603 2.492 2.578 335,148 +0.01(+0.24%)
Dec 28, 2021 2.554 2.603 2.554 2.572 319,893 -0.01(-0.47%)
Dec 27, 2021 2.621 2.621 2.486 2.584 356,186 -0.04(-1.41%)
Dec 23, 2021 2.639 2.658 2.560 2.621 355,438 -0.04(-1.39%)
Dec 22, 2021 2.584 2.670 2.554 2.658 289,418 +0.04(+1.41%)
Dec 21, 2021 2.572 2.670 2.547 2.621 212,521 +0.04(+1.43%)
Dec 20, 2021 2.596 2.596 2.468 2.584 240,685 -0.04(-1.64%)
Dec 17, 2021 2.523 2.689 2.474 2.627 276,320 +0.06(+2.39%)
Dec 16, 2021 2.639 2.658 2.496 2.566 445,466 -0.02(-0.71%)
Dec 15, 2021 2.560 2.627 2.452 2.584 487,975 +0.02(+0.96%)
Dec 14, 2021 2.615 2.676 2.541 2.560 323,951 -0.06(-2.34%)
Dec 13, 2021 2.762 2.762 2.590 2.621 505,866 -0.14(-5.11%)
Dec 10, 2021 2.787 2.817 2.676 2.762 368,745 -0.02(-0.88%)
Dec 09, 2021 2.842 2.852 2.756 2.787 310,120 -0.10(-3.61%)
Dec 08, 2021 2.867 2.977 2.854 2.891 208,513 +0.01(+0.43%)
Dec 07, 2021 2.793 2.928 2.762 2.879 275,364 +0.10(+3.76%)
Dec 06, 2021 2.891 2.891 2.732 2.775 598,675 -0.14(-4.64%)
Dec 03, 2021 2.989 3.008 2.830 2.910 358,675 -0.07(-2.47%)
Dec 02, 2021 2.946 3.032 2.940 2.983 332,525 +0.01(+0.41%)
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.