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 08, 2023 5.245 5.263 5.245 5.263 495,108 +0.01(+0.24%)
May 05, 2023 5.245 5.260 5.226 5.251 475,125 +0.01(+0.24%)
May 04, 2023 5.245 5.245 5.183 5.238 654,626 -0.01(-0.12%)
May 03, 2023 5.251 5.256 5.245 5.245 514,082 -0.01(-0.12%)
May 02, 2023 5.251 5.257 5.251 5.251 469,783 +0.00(+0.00%)
May 01, 2023 5.245 5.257 5.242 5.251 485,578 +0.00(+0.00%)
Apr 28, 2023 5.245 5.257 5.245 5.251 918,556 -0.01(-0.12%)
Apr 27, 2023 5.251 5.259 5.251 5.257 618,999 +0.01(+0.12%)
Apr 26, 2023 5.251 5.257 5.245 5.251 434,560 +0.00(+0.00%)
Apr 25, 2023 5.251 5.257 5.245 5.251 484,578 +0.00(+0.00%)
Apr 24, 2023 5.245 5.263 5.245 5.251 535,670 +0.00(+0.00%)
Apr 21, 2023 5.251 5.257 5.245 5.251 661,711 +0.00(+0.00%)
Apr 20, 2023 5.269 5.282 5.251 5.251 809,235 -0.02(-0.35%)
Apr 19, 2023 5.238 5.276 5.238 5.269 1,941,912 +0.03(+0.59%)
Apr 18, 2023 5.238 5.257 5.238 5.238 1,039,046 -0.01(-0.12%)
Apr 17, 2023 5.245 5.257 5.238 5.245 2,442,977 +0.00(+0.00%)
Apr 14, 2023 5.245 5.251 5.232 5.245 1,950,047 +0.01(+0.12%)
Apr 13, 2023 5.238 5.251 5.238 5.238 892,477 +0.00(+0.00%)
Apr 12, 2023 5.245 5.251 5.238 5.238 1,196,834 -0.01(-0.12%)
Apr 11, 2023 5.232 5.263 5.232 5.245 1,609,190 +0.01(+0.12%)
Apr 10, 2023 5.257 5.263 5.214 5.238 2,933,817 +0.10(+1.93%)
Apr 06, 2023 5.201 5.201 5.096 5.139 512,164 -0.04(-0.84%)
Apr 05, 2023 5.276 5.276 5.146 5.183 506,591 -0.15(-2.79%)
Apr 04, 2023 5.176 5.387 5.102 5.331 1,058,451 +0.15(+2.99%)
Apr 03, 2023 5.207 5.251 5.118 5.176 502,590 -0.04(-0.71%)
Mar 31, 2023 5.232 5.282 5.109 5.214 1,035,572 -0.02(-0.36%)
Mar 30, 2023 5.282 5.282 5.139 5.232 315,098 -0.01(-0.12%)
Mar 29, 2023 5.263 5.294 5.220 5.238 315,540 -0.06(-1.05%)
Mar 28, 2023 5.139 5.313 5.139 5.294 198,422 +0.11(+2.03%)
Mar 27, 2023 5.170 5.232 5.084 5.189 299,132 +0.07(+1.45%)
Mar 24, 2023 5.065 5.164 5.016 5.115 337,945 +0.04(+0.73%)
Mar 23, 2023 5.170 5.276 5.046 5.077 315,417 -0.07(-1.32%)
Mar 22, 2023 5.170 5.257 5.084 5.146 351,395 -0.01(-0.12%)
Mar 21, 2023 5.096 5.238 5.090 5.152 363,305 +0.12(+2.34%)
Mar 20, 2023 5.065 5.115 5.003 5.034 446,382 -0.01(-0.25%)
Mar 17, 2023 4.978 5.084 4.941 5.046 579,843 +0.02(+0.49%)
Mar 16, 2023 5.003 5.096 4.972 5.022 429,076 -0.06(-1.10%)
Mar 15, 2023 5.090 5.115 5.009 5.077 763,602 -0.11(-2.03%)
Mar 14, 2023 5.115 5.232 5.115 5.183 584,533 +0.04(+0.72%)
Mar 13, 2023 5.090 5.257 5.016 5.146 1,207,473 -0.07(-1.42%)
Mar 10, 2023 5.201 5.251 5.108 5.220 633,432 -0.01(-0.12%)
Mar 09, 2023 5.307 5.356 5.189 5.226 408,859 -0.09(-1.75%)
Mar 08, 2023 5.294 5.331 5.232 5.319 350,950 +0.01(+0.23%)
Mar 07, 2023 5.375 5.412 5.270 5.307 334,503 -0.09(-1.61%)
Mar 06, 2023 5.529 5.547 5.362 5.393 318,215 -0.14(-2.46%)
Mar 03, 2023 5.455 5.573 5.443 5.529 251,402 +0.11(+1.94%)
Mar 02, 2023 5.387 5.480 5.350 5.424 351,789 -0.01(-0.11%)
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.