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 (%)
Apr 29, 2022 3.169 3.169 2.954 2.954 403,855 -0.21(-6.61%)
Apr 28, 2022 3.009 3.231 2.831 3.163 981,190 +0.36(+12.72%)
Apr 27, 2022 2.775 2.855 2.720 2.806 303,609 +0.09(+3.40%)
Apr 26, 2022 2.763 2.874 2.646 2.714 517,348 -0.06(-2.22%)
Apr 25, 2022 2.911 2.911 2.701 2.775 572,015 -0.17(-5.85%)
Apr 22, 2022 2.991 3.077 2.935 2.948 277,152 -0.09(-2.84%)
Apr 21, 2022 3.126 3.169 3.009 3.034 383,609 -0.12(-3.90%)
Apr 20, 2022 3.182 3.286 3.077 3.157 352,186 +0.05(+1.58%)
Apr 19, 2022 3.249 3.335 3.095 3.108 636,808 -0.19(-5.78%)
Apr 18, 2022 3.403 3.428 3.298 3.298 423,825 -0.10(-3.07%)
Apr 14, 2022 3.298 3.428 3.212 3.403 541,288 +0.04(+1.28%)
Apr 13, 2022 3.354 3.458 3.354 3.360 456,616 -0.01(-0.18%)
Apr 12, 2022 3.440 3.501 3.323 3.366 512,167 -0.05(-1.44%)
Apr 11, 2022 3.538 3.538 3.360 3.415 390,063 -0.12(-3.48%)
Apr 08, 2022 3.385 3.566 3.305 3.538 525,345 +0.15(+4.36%)
Apr 07, 2022 3.471 3.551 3.385 3.391 417,607 -0.11(-3.16%)
Apr 06, 2022 3.569 3.612 3.421 3.501 476,991 +0.00(+0.00%)
Apr 05, 2022 3.563 3.631 3.465 3.501 486,367 +0.02(+0.71%)
Apr 04, 2022 3.649 3.674 3.422 3.477 766,064 -0.09(-2.59%)
Apr 01, 2022 3.600 3.657 3.471 3.569 895,526 +0.03(+0.87%)
Mar 31, 2022 3.458 3.637 3.446 3.538 859,901 +0.09(+2.50%)
Mar 30, 2022 3.274 3.483 3.274 3.452 1,318,736 +0.22(+6.65%)
Mar 29, 2022 3.415 3.415 3.089 3.237 1,524,618 -0.15(-4.54%)
Mar 28, 2022 3.581 3.785 3.317 3.391 2,185,128 -0.05(-1.43%)
Mar 25, 2022 3.194 3.717 3.188 3.440 5,161,328 +0.29(+9.18%)
Mar 24, 2022 2.954 3.169 2.954 3.151 1,103,104 +0.20(+6.89%)
Mar 23, 2022 2.960 2.991 2.929 2.948 333,010 -0.03(-1.03%)
Mar 22, 2022 2.972 3.003 2.886 2.978 417,146 +0.04(+1.26%)
Mar 21, 2022 2.837 2.978 2.837 2.942 766,498 +0.20(+7.17%)
Mar 18, 2022 2.825 3.015 2.720 2.745 1,584,570 -0.09(-3.04%)
Mar 17, 2022 2.714 2.861 2.683 2.831 1,274,872 +0.20(+7.73%)
Mar 16, 2022 2.511 2.658 2.511 2.628 701,127 +0.07(+2.89%)
Mar 15, 2022 2.431 2.566 2.431 2.554 515,169 -0.02(-0.95%)
Mar 14, 2022 2.708 2.708 2.394 2.578 1,064,729 -0.11(-4.12%)
Mar 11, 2022 2.732 2.732 2.628 2.689 955,188 +0.01(+0.23%)
Mar 10, 2022 2.597 2.683 2.535 2.683 722,150 +0.10(+4.06%)
Mar 09, 2022 2.542 2.597 2.363 2.578 1,000,298 -0.03(-1.18%)
Mar 08, 2022 2.492 2.726 2.492 2.609 1,638,262 +0.15(+6.27%)
Mar 07, 2022 2.246 2.486 2.215 2.455 1,768,633 +0.30(+13.68%)
Mar 04, 2022 2.025 2.252 1.994 2.160 1,557,892 +0.13(+6.36%)
Mar 03, 2022 2.031 2.031 2.000 2.031 2,127,467 -0.06(-2.94%)
Mar 02, 2022 2.068 2.092 2.037 2.092 1,123,277 -0.02(-1.16%)
Mar 01, 2022 2.246 2.246 2.098 2.117 1,176,525 -0.12(-5.23%)
Feb 28, 2022 2.277 2.277 2.185 2.234 1,527,351 -0.14(-5.71%)
Feb 25, 2022 2.418 2.418 2.357 2.369 276,352 -0.04(-1.79%)
Feb 24, 2022 2.394 2.418 2.314 2.412 634,197 +0.07(+2.89%)
Feb 23, 2022 2.338 2.394 2.314 2.345 485,416 +0.02(+0.79%)
Feb 22, 2022 2.369 2.425 2.246 2.326 808,004 +0.01(+0.53%)
Feb 18, 2022 2.314 0 +0.01(+0.27%)
Feb 17, 2022 2.388 2.464 2.308 2.308 370,951 -0.06(-2.60%)
Feb 16, 2022 2.369 2.425 2.348 2.369 243,897 +0.01(+0.26%)
Feb 15, 2022 2.375 2.437 2.363 2.363 351,056 -0.01(-0.26%)
Feb 14, 2022 2.375 2.431 2.357 2.369 325,589 -0.03(-1.28%)
Feb 11, 2022 2.418 2.468 2.382 2.400 437,662 +0.01(+0.52%)
Feb 10, 2022 2.480 2.500 2.375 2.388 316,736 -0.07(-2.76%)
Feb 09, 2022 2.462 2.508 2.431 2.455 499,825 +0.01(+0.50%)
Feb 08, 2022 2.529 2.542 2.431 2.443 240,709 -0.07(-2.93%)
Feb 07, 2022 2.480 2.548 2.425 2.517 315,122 +0.04(+1.49%)
Feb 04, 2022 2.462 2.511 2.382 2.480 404,893 +0.04(+1.51%)
Feb 03, 2022 2.504 2.431 2.443 262,413 -0.10(-3.87%)
Feb 02, 2022 2.369 2.596 2.363 2.541 1,241,175 +0.17(+7.25%)
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.