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 (%)
May 31, 2017 9.138 9.192 8.835 8.855 674,301 -0.28(-3.10%)
May 30, 2017 9.341 9.341 9.118 9.138 400,709 -0.20(-2.16%)
May 26, 2017 9.138 9.361 9.118 9.341 336,222 +0.20(+2.21%)
May 25, 2017 9.361 9.401 9.118 9.138 535,669 -0.22(-2.38%)
May 24, 2017 9.583 9.583 9.260 9.361 339,135 -0.18(-1.91%)
May 23, 2017 9.442 9.583 9.341 9.543 238,961 +0.12(+1.29%)
May 22, 2017 9.482 9.523 9.300 9.422 224,669 -0.04(-0.43%)
May 19, 2017 9.199 9.563 9.138 9.462 448,961 +0.34(+3.77%)
May 18, 2017 9.078 9.260 9.078 9.118 377,057 +0.00(+0.00%)
May 17, 2017 9.179 9.260 9.078 9.118 408,136 -0.14(-1.53%)
May 16, 2017 9.300 9.381 9.240 9.260 289,891 -0.06(-0.65%)
May 15, 2017 9.300 9.442 9.240 9.320 260,094 +0.08(+0.88%)
May 12, 2017 9.361 9.563 9.189 9.240 494,621 -0.10(-1.08%)
May 11, 2017 9.462 9.502 9.280 9.341 293,967 -0.16(-1.70%)
May 10, 2017 9.300 10.09 9.300 9.502 589,599 +0.20(+2.17%)
May 09, 2017 9.543 9.543 9.240 9.300 447,737 -0.20(-2.13%)
May 08, 2017 9.664 9.705 9.401 9.502 244,934 -0.08(-0.84%)
May 05, 2017 9.300 9.603 9.300 9.583 316,183 +0.28(+3.04%)
May 04, 2017 9.684 9.684 9.159 9.300 768,236 -0.26(-2.75%)
May 03, 2017 9.741 9.820 9.523 9.563 555,441 -0.16(-1.63%)
May 02, 2017 9.979 9.979 9.583 9.721 1,385,213 -0.26(-2.58%)
May 01, 2017 9.563 9.979 9.563 9.979 1,148,321 +0.53(+5.66%)
Apr 28, 2017 9.563 9.682 9.424 9.444 342,098 -0.10(-1.04%)
Apr 27, 2017 9.682 9.781 9.484 9.543 522,771 +0.04(+0.42%)
Apr 26, 2017 9.603 9.702 9.504 9.504 295,545 -0.10(-1.03%)
Apr 25, 2017 9.583 9.662 9.504 9.603 144,136 +0.08(+0.83%)
Apr 24, 2017 9.444 9.644 9.405 9.523 316,087 +0.10(+1.05%)
Apr 21, 2017 9.345 9.484 9.207 9.424 354,146 +0.08(+0.85%)
Apr 20, 2017 9.345 9.365 9.226 9.345 184,943 +0.04(+0.43%)
Apr 19, 2017 9.484 9.484 9.266 9.306 210,328 -0.12(-1.26%)
Apr 18, 2017 9.246 9.484 9.226 9.424 227,947 +0.12(+1.28%)
Apr 17, 2017 9.306 9.405 9.207 9.306 218,204 +0.04(+0.43%)
Apr 13, 2017 9.365 9.482 9.246 9.266 241,862 -0.10(-1.06%)
Apr 12, 2017 9.424 9.543 9.308 9.365 381,008 -0.12(-1.25%)
Apr 11, 2017 9.365 9.484 9.306 9.484 118,764 +0.08(+0.84%)
Apr 10, 2017 9.385 9.563 9.345 9.405 227,934 +0.02(+0.21%)
Apr 07, 2017 9.345 9.405 9.246 9.385 199,411 +0.06(+0.64%)
Apr 06, 2017 9.226 9.405 9.226 9.325 156,641 +0.10(+1.07%)
Apr 05, 2017 9.484 9.543 9.187 9.226 280,946 -0.20(-2.10%)
Apr 04, 2017 9.484 9.531 9.365 9.424 316,198 -0.02(-0.21%)
Apr 03, 2017 9.761 9.781 9.424 9.444 474,918 -0.26(-2.65%)
Mar 31, 2017 9.622 9.761 9.523 9.702 188,423 +0.06(+0.62%)
Mar 30, 2017 9.563 9.820 9.504 9.642 476,809 +0.12(+1.25%)
Mar 29, 2017 9.484 9.721 9.484 9.523 237,213 +0.02(+0.21%)
Mar 28, 2017 9.405 9.622 9.345 9.504 293,952 +0.12(+1.27%)
Mar 27, 2017 9.504 9.523 9.306 9.385 344,454 -0.14(-1.46%)
Mar 24, 2017 9.583 9.741 9.385 9.523 480,186 +0.00(+0.00%)
Mar 23, 2017 9.365 9.583 9.266 9.523 295,725 +0.16(+1.69%)
Mar 22, 2017 9.424 9.484 9.187 9.365 774,320 -0.06(-0.63%)
Mar 21, 2017 9.721 9.781 9.385 9.424 346,156 -0.20(-2.06%)
Mar 20, 2017 9.583 9.682 9.464 9.622 288,363 +0.00(+0.00%)
Mar 17, 2017 9.662 9.840 9.563 9.622 2,699,510 +0.00(+0.00%)
Mar 16, 2017 9.761 9.761 9.424 9.622 642,858 -0.10(-1.02%)
Mar 15, 2017 9.464 9.761 9.464 9.721 645,257 +0.24(+2.51%)
Mar 14, 2017 9.523 9.563 9.365 9.484 282,555 -0.08(-0.83%)
Mar 13, 2017 9.543 9.761 9.464 9.563 375,973 -0.02(-0.21%)
Mar 10, 2017 9.405 9.721 9.286 9.583 728,182 +0.30(+3.20%)
Mar 09, 2017 9.266 9.345 8.949 9.286 907,340 -0.04(-0.42%)
Mar 08, 2017 9.523 9.527 9.286 9.325 269,688 -0.18(-1.87%)
Mar 07, 2017 9.563 9.603 9.365 9.504 246,238 -0.10(-1.03%)
Mar 06, 2017 9.603 9.662 9.504 9.603 211,063 -0.08(-0.82%)
Mar 03, 2017 9.543 9.741 9.504 9.682 528,425 +0.16(+1.66%)
Mar 02, 2017 9.622 9.820 9.444 9.523 887,956 -0.12(-1.23%)
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.