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 (%)
Oct 31, 2017 10.02 10.02 9.685 9.809 557,655 -0.17(-1.66%)
Oct 30, 2017 9.994 10.20 9.850 9.974 442,216 +0.04(+0.42%)
Oct 27, 2017 9.788 10.04 9.643 9.932 428,819 +0.17(+1.69%)
Oct 26, 2017 9.664 9.891 9.602 9.767 416,068 +0.14(+1.50%)
Oct 25, 2017 9.623 9.647 9.334 9.623 401,167 +0.00(+0.00%)
Oct 24, 2017 9.581 9.695 9.571 9.623 279,851 +0.12(+1.30%)
Oct 23, 2017 9.581 9.747 9.499 9.499 355,577 -0.10(-1.08%)
Oct 20, 2017 9.664 9.726 9.540 9.602 194,987 -0.02(-0.21%)
Oct 19, 2017 9.664 9.788 9.602 9.623 198,995 -0.08(-0.85%)
Oct 18, 2017 9.726 9.870 9.643 9.705 179,953 -0.04(-0.42%)
Oct 17, 2017 9.870 9.891 9.726 9.747 235,921 -0.04(-0.42%)
Oct 16, 2017 9.705 9.870 9.705 9.788 228,034 +0.08(+0.85%)
Oct 13, 2017 9.747 9.829 9.705 9.705 123,392 -0.02(-0.21%)
Oct 12, 2017 9.643 9.747 9.561 9.726 159,468 +0.10(+1.07%)
Oct 11, 2017 9.540 9.664 9.499 9.623 163,539 +0.06(+0.65%)
Oct 10, 2017 9.705 9.788 9.540 9.561 239,054 -0.12(-1.28%)
Oct 09, 2017 9.664 9.788 9.623 9.685 129,429 +0.02(+0.21%)
Oct 06, 2017 9.747 9.829 9.602 9.664 221,337 -0.17(-1.68%)
Oct 05, 2017 9.767 9.850 9.767 9.829 236,705 +0.08(+0.85%)
Oct 04, 2017 9.664 9.788 9.623 9.747 175,624 +0.09(+0.96%)
Oct 03, 2017 9.581 9.705 9.457 9.654 191,183 +0.09(+0.97%)
Oct 02, 2017 9.561 9.643 9.334 9.561 323,439 -0.04(-0.43%)
Sep 29, 2017 9.726 9.850 9.478 9.602 970,936 -0.02(-0.21%)
Sep 28, 2017 9.664 9.664 9.519 9.623 143,713 -0.04(-0.43%)
Sep 27, 2017 9.705 9.705 9.581 9.664 101,467 +0.00(+0.00%)
Sep 26, 2017 9.664 9.726 9.581 9.664 278,176 +0.00(+0.00%)
Sep 25, 2017 9.705 9.809 9.643 9.664 227,320 +0.00(+0.00%)
Sep 22, 2017 9.705 9.809 9.643 9.664 115,581 -0.06(-0.64%)
Sep 21, 2017 9.829 9.829 9.656 9.726 176,340 -0.12(-1.26%)
Sep 20, 2017 9.726 9.870 9.685 9.850 222,225 +0.19(+1.92%)
Sep 19, 2017 9.581 9.726 9.540 9.664 331,151 +0.10(+1.08%)
Sep 18, 2017 9.396 9.581 9.272 9.561 2,417,055 +0.25(+2.66%)
Sep 15, 2017 9.396 9.437 9.272 9.313 455,149 +0.02(+0.22%)
Sep 14, 2017 9.230 9.396 9.210 9.292 194,009 +0.08(+0.90%)
Sep 13, 2017 9.148 9.313 9.148 9.210 236,603 +0.04(+0.45%)
Sep 12, 2017 9.272 9.313 9.168 9.168 187,559 -0.08(-0.89%)
Sep 11, 2017 9.313 9.354 9.189 9.251 188,258 +0.02(+0.22%)
Sep 08, 2017 9.230 9.334 9.148 9.230 176,602 +0.02(+0.22%)
Sep 07, 2017 9.313 9.354 9.210 9.210 134,095 -0.08(-0.89%)
Sep 06, 2017 9.375 9.416 9.272 9.292 204,433 -0.06(-0.66%)
Sep 05, 2017 9.499 9.540 9.354 9.354 264,653 -0.06(-0.66%)
Sep 01, 2017 9.437 9.478 9.375 9.416 200,665 +0.04(+0.44%)
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%)
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.