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

Gaslog Partners LP (NY: GLOP )

N/A 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 (%)
Mar 31, 2020 2.270 2.360 2.160 2.230 459,920 +0.14(+6.70%)
Mar 30, 2020 2.420 2.470 2.010 2.090 610,250 -0.27(-11.44%)
Mar 27, 2020 2.260 2.390 2.000 2.360 637,100 +0.13(+5.83%)
Mar 26, 2020 1.980 2.560 1.900 2.230 1,067,168 +0.35(+18.62%)
Mar 25, 2020 1.680 2.110 1.645 1.880 875,515 +0.13(+7.43%)
Mar 24, 2020 1.760 1.840 1.680 1.750 512,491 +0.05(+2.94%)
Mar 23, 2020 1.860 1.900 1.620 1.700 496,685 -0.20(-10.53%)
Mar 20, 2020 1.820 2.050 1.570 1.900 1,110,600 +0.20(+11.76%)
Mar 19, 2020 1.830 2.150 1.508 1.700 943,529 -0.19(-10.05%)
Mar 18, 2020 2.500 2.510 1.800 1.890 774,077 -0.70(-27.03%)
Mar 17, 2020 2.940 2.940 2.510 2.590 913,687 -0.21(-7.50%)
Mar 16, 2020 2.110 2.840 2.110 2.800 1,180,115 +0.51(+22.27%)
Mar 13, 2020 2.280 2.365 2.120 2.290 775,700 +0.17(+8.02%)
Mar 12, 2020 2.330 2.340 2.070 2.120 937,234 -0.38(-15.20%)
Mar 11, 2020 2.600 2.690 2.460 2.500 540,040 -0.15(-5.66%)
Mar 10, 2020 2.550 2.710 2.250 2.650 984,931 +0.26(+10.88%)
Mar 09, 2020 2.700 2.700 2.390 2.390 1,074,080 -0.59(-19.80%)
Mar 06, 2020 3.170 3.250 2.970 2.980 978,500 -0.34(-10.24%)
Mar 05, 2020 3.550 3.670 3.310 3.320 930,302 -0.25(-7.00%)
Mar 04, 2020 3.740 3.775 3.560 3.570 631,168 -0.06(-1.65%)
Mar 03, 2020 3.980 3.980 3.620 3.630 826,521 -0.32(-8.10%)
Mar 02, 2020 3.850 4.030 3.690 3.950 807,976 +0.16(+4.22%)
Feb 28, 2020 3.720 3.850 3.650 3.790 1,135,800 -0.02(-0.52%)
Feb 27, 2020 3.760 3.920 3.530 3.810 789,558 -0.03(-0.78%)
Feb 26, 2020 3.700 3.970 3.690 3.840 845,750 +0.16(+4.35%)
Feb 25, 2020 3.960 4.040 3.670 3.680 1,232,196 -0.25(-6.36%)
Feb 24, 2020 3.980 4.110 3.840 3.930 1,196,445 -0.18(-4.38%)
Feb 21, 2020 4.420 4.450 4.070 4.110 1,127,500 -0.29(-6.59%)
Feb 20, 2020 4.050 4.430 4.050 4.400 1,045,546 +0.36(+8.91%)
Feb 19, 2020 4.370 4.400 4.000 4.040 1,752,851 -0.33(-7.55%)
Feb 18, 2020 4.490 4.590 4.370 4.370 1,311,404 -0.08(-1.80%)
Feb 14, 2020 4.860 4.940 4.410 4.450 2,277,600 -0.79(-15.08%)
Feb 13, 2020 5.310 5.640 5.220 5.240 2,205,334 -0.04(-0.76%)
Feb 12, 2020 5.200 5.350 5.110 5.280 1,532,208 +0.21(+4.14%)
Feb 11, 2020 4.990 5.190 4.850 5.070 1,505,289 +0.18(+3.68%)
Feb 10, 2020 5.300 5.340 4.630 4.890 2,595,380 -0.32(-6.14%)
Feb 07, 2020 5.330 5.450 5.110 5.210 2,048,700 -0.03(-0.57%)
Feb 06, 2020 6.260 6.300 4.910 5.240 8,097,295 -5.00(-48.83%)
Feb 05, 2020 10.26 10.49 10.10 10.24 593,183 +0.14(+1.39%)
Feb 04, 2020 10.22 10.54 10.08 10.10 493,582 -0.07(-0.69%)
Feb 03, 2020 10.22 10.35 9.960 10.17 549,924 -0.07(-0.68%)
Jan 31, 2020 10.62 10.65 10.19 10.24 714,900 -0.38(-3.58%)
Jan 30, 2020 10.78 10.91 10.57 10.62 687,966 -0.29(-2.66%)
Jan 29, 2020 11.31 11.37 10.89 10.91 496,057 -0.32(-2.85%)
Jan 28, 2020 11.24 11.47 11.17 11.23 456,442 +0.01(+0.09%)
Jan 27, 2020 10.86 11.32 10.52 11.22 777,504 +0.07(+0.63%)
Jan 24, 2020 12.51 12.59 11.00 11.15 1,563,000 -1.32(-10.59%)
Jan 23, 2020 13.47 13.47 12.40 12.47 1,534,981 -1.81(-12.68%)
Jan 22, 2020 14.41 14.67 14.27 14.28 507,865 -0.13(-0.90%)
Jan 21, 2020 15.40 15.41 14.39 14.41 520,623 -0.98(-6.37%)
Jan 17, 2020 15.51 15.56 15.28 15.39 226,000 -0.09(-0.58%)
Jan 16, 2020 15.48 15.64 15.40 15.48 125,161 +0.01(+0.06%)
Jan 15, 2020 15.42 15.52 15.33 15.47 113,835 +0.04(+0.26%)
Jan 14, 2020 15.40 15.65 15.31 15.43 209,902 -0.03(-0.19%)
Jan 13, 2020 15.51 15.66 15.35 15.46 187,112 -0.05(-0.32%)
Jan 10, 2020 15.37 15.51 15.26 15.51 218,400 +0.09(+0.58%)
Jan 09, 2020 15.44 15.54 15.25 15.42 145,214 +0.02(+0.13%)
Jan 08, 2020 15.70 15.95 15.40 15.40 183,843 -0.30(-1.91%)
Jan 07, 2020 15.50 15.79 15.50 15.70 156,418 +0.12(+0.77%)
Jan 06, 2020 15.40 15.71 15.40 15.58 184,909 +0.04(+0.26%)
Jan 03, 2020 15.73 15.73 15.47 15.54 142,800 -0.09(-0.58%)
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.