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 (%)
Aug 31, 2017 9.416 9.499 9.344 9.375 273,198 +0.00(+0.00%)
Aug 30, 2017 9.416 9.540 9.375 9.375 208,770 -0.06(-0.66%)
Aug 29, 2017 9.416 9.602 9.375 9.437 181,195 -0.04(-0.44%)
Aug 28, 2017 9.705 9.705 9.478 9.478 254,480 -0.23(-2.34%)
Aug 25, 2017 9.623 9.747 9.581 9.705 219,303 +0.08(+0.86%)
Aug 24, 2017 9.623 9.685 9.540 9.623 95,413 +0.00(+0.00%)
Aug 23, 2017 9.499 9.767 9.499 9.623 251,962 +0.06(+0.65%)
Aug 22, 2017 9.396 9.581 9.396 9.561 152,529 +0.19(+1.98%)
Aug 21, 2017 9.540 9.540 9.313 9.375 207,365 -0.19(-1.94%)
Aug 18, 2017 9.437 9.581 9.398 9.561 297,465 +0.14(+1.54%)
Aug 17, 2017 9.396 9.581 9.396 9.416 168,105 -0.04(-0.44%)
Aug 16, 2017 9.437 9.561 9.396 9.457 261,098 +0.00(+0.00%)
Aug 15, 2017 9.540 9.540 9.432 9.457 229,017 -0.02(-0.22%)
Aug 14, 2017 9.540 9.705 9.478 9.478 251,894 -0.06(-0.65%)
Aug 11, 2017 9.457 9.581 9.189 9.540 433,228 +0.02(+0.22%)
Aug 10, 2017 9.602 9.664 9.457 9.519 657,144 -0.10(-1.07%)
Aug 09, 2017 9.561 9.685 9.561 9.623 204,111 +0.00(+0.00%)
Aug 08, 2017 9.726 9.870 9.581 9.623 324,555 -0.17(-1.69%)
Aug 07, 2017 9.809 9.891 9.705 9.788 280,893 -0.02(-0.21%)
Aug 04, 2017 9.664 9.870 9.581 9.809 1,008,412 +0.14(+1.50%)
Aug 03, 2017 9.870 9.994 9.643 9.664 440,192 -0.20(-2.05%)
Aug 02, 2017 9.907 10.05 9.644 9.866 1,215,867 -0.06(-0.61%)
Aug 01, 2017 10.11 10.11 9.381 9.927 1,139,840 -0.08(-0.81%)
Jul 31, 2017 10.27 10.27 9.887 10.01 749,826 -0.10(-1.00%)
Jul 28, 2017 10.15 10.29 10.03 10.11 625,107 -0.04(-0.40%)
Jul 27, 2017 9.907 10.15 9.806 10.15 639,585 +0.20(+2.03%)
Jul 26, 2017 9.967 10.11 9.947 9.947 475,032 +0.02(+0.20%)
Jul 25, 2017 10.01 10.07 9.846 9.927 250,817 +0.02(+0.20%)
Jul 24, 2017 9.866 9.967 9.745 9.907 297,444 +0.09(+0.93%)
Jul 21, 2017 9.866 9.907 9.705 9.816 154,702 -0.01(-0.10%)
Jul 20, 2017 10.03 10.03 9.765 9.826 207,944 -0.10(-1.02%)
Jul 19, 2017 9.907 10.03 9.868 9.927 227,662 +0.10(+1.03%)
Jul 18, 2017 9.826 9.967 9.826 9.826 214,013 +0.02(+0.21%)
Jul 17, 2017 9.806 9.967 9.747 9.806 213,499 +0.02(+0.21%)
Jul 14, 2017 9.745 9.846 9.725 9.785 223,693 +0.08(+0.83%)
Jul 13, 2017 9.705 9.765 9.546 9.705 261,899 +0.04(+0.42%)
Jul 12, 2017 9.502 9.745 9.502 9.664 475,326 +0.18(+1.92%)
Jul 11, 2017 9.361 9.547 9.343 9.482 236,689 +0.06(+0.64%)
Jul 10, 2017 9.341 9.523 9.288 9.422 181,235 +0.12(+1.30%)
Jul 07, 2017 9.280 9.381 9.159 9.300 316,306 -0.02(-0.22%)
Jul 06, 2017 9.543 9.624 9.260 9.320 291,942 -0.22(-2.33%)
Jul 05, 2017 9.664 9.705 9.502 9.543 426,323 -0.12(-1.26%)
Jul 03, 2017 9.138 9.705 9.138 9.664 295,899 +0.51(+5.52%)
Jun 30, 2017 9.341 9.422 9.098 9.159 381,461 -0.08(-0.88%)
Jun 29, 2017 9.381 9.381 9.159 9.240 339,219 -0.08(-0.87%)
Jun 28, 2017 9.199 9.442 9.138 9.320 444,698 +0.16(+1.77%)
Jun 27, 2017 9.422 9.482 9.118 9.159 234,512 -0.18(-1.95%)
Jun 26, 2017 9.260 9.432 9.138 9.341 390,859 +0.04(+0.43%)
Jun 23, 2017 9.138 9.320 9.066 9.300 280,343 +0.18(+2.00%)
Jun 22, 2017 8.876 9.199 8.876 9.118 255,239 +0.24(+2.73%)
Jun 21, 2017 8.896 9.017 8.855 8.876 134,373 -0.02(-0.23%)
Jun 20, 2017 8.896 8.997 8.815 8.896 436,774 -0.02(-0.23%)
Jun 19, 2017 9.118 9.118 8.916 8.916 433,492 -0.12(-1.34%)
Jun 16, 2017 9.058 9.169 8.977 9.037 470,536 +0.06(+0.68%)
Jun 15, 2017 9.280 9.280 8.957 8.977 414,650 -0.32(-3.48%)
Jun 14, 2017 9.462 9.468 9.240 9.300 509,220 -0.20(-2.13%)
Jun 13, 2017 9.300 9.543 9.219 9.502 686,968 +0.28(+3.07%)
Jun 12, 2017 9.078 9.219 9.017 9.219 427,033 +0.14(+1.56%)
Jun 09, 2017 9.118 9.179 9.017 9.078 139,824 +0.00(+0.00%)
Jun 08, 2017 8.997 9.140 8.977 9.078 284,710 +0.04(+0.45%)
Jun 07, 2017 9.058 9.159 8.916 9.037 302,699 -0.04(-0.45%)
Jun 06, 2017 8.997 9.118 8.916 9.078 200,800 +0.08(+0.90%)
Jun 05, 2017 9.058 9.098 8.957 8.997 138,659 -0.02(-0.22%)
Jun 02, 2017 9.179 9.199 8.977 9.017 303,493 -0.18(-1.98%)
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.