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 29, 2015 8.545 8.558 8.379 8.445 244,444 -0.05(-0.58%)
May 28, 2015 8.611 8.661 8.406 8.495 211,225 -0.07(-0.77%)
May 27, 2015 8.777 8.777 8.542 8.561 139,325 -0.22(-2.45%)
May 26, 2015 8.899 8.938 8.712 8.777 273,621 +0.00(+0.04%)
May 22, 2015 8.836 8.773 8.773 8.773 28,985 +0.06(+0.68%)
May 21, 2015 8.853 8.866 8.565 8.714 206,385 +0.00(+0.04%)
May 20, 2015 8.806 8.806 8.545 8.710 262,250 -0.02(-0.27%)
May 19, 2015 9.134 9.134 8.734 8.734 88,515 -0.31(-3.44%)
May 18, 2015 8.899 9.105 8.705 9.045 160,316 +0.29(+3.33%)
May 15, 2015 8.498 8.810 8.462 8.753 109,802 +0.30(+3.57%)
May 14, 2015 8.479 8.687 8.449 8.452 72,784 -0.03(-0.35%)
May 13, 2015 8.568 8.643 8.429 8.482 123,685 -0.07(-0.77%)
May 12, 2015 8.548 8.821 8.472 8.548 271,812 -0.16(-1.83%)
May 11, 2015 8.611 8.777 8.611 8.707 109,092 +0.10(+1.15%)
May 08, 2015 8.674 8.773 8.573 8.608 176,143 -0.01(-0.08%)
May 07, 2015 9.048 9.048 8.571 8.614 273,503 -0.52(-5.69%)
May 06, 2015 9.287 9.386 9.098 9.134 226,932 -0.12(-1.25%)
May 05, 2015 9.721 9.750 9.214 9.250 280,961 -0.45(-4.61%)
May 04, 2015 9.605 9.754 9.525 9.697 296,251 +0.09(+0.97%)
May 01, 2015 9.532 9.605 9.426 9.605 764,198 +0.16(+1.68%)
Apr 30, 2015 9.605 9.605 9.138 9.446 506,951 -0.01(-0.07%)
Apr 29, 2015 9.439 9.502 9.356 9.452 116,152 +0.01(+0.14%)
Apr 28, 2015 9.535 9.535 9.353 9.439 596,322 +0.09(+0.92%)
Apr 27, 2015 9.499 9.552 9.287 9.353 413,777 -0.01(-0.11%)
Apr 24, 2015 9.277 9.386 9.123 9.363 983,697 +0.07(+0.71%)
Apr 23, 2015 9.353 9.426 9.207 9.297 297,667 +0.07(+0.79%)
Apr 22, 2015 9.012 9.264 9.012 9.224 334,322 +0.22(+2.39%)
Apr 21, 2015 8.777 9.158 8.644 9.009 583,323 +0.42(+4.90%)
Apr 20, 2015 8.664 8.664 8.528 8.588 126,532 -0.03(-0.31%)
Apr 17, 2015 8.830 8.906 8.565 8.614 204,489 -0.22(-2.47%)
Apr 16, 2015 8.942 8.942 8.826 8.833 103,440 -0.11(-1.19%)
Apr 15, 2015 8.999 9.170 8.909 8.939 328,319 +0.02(+0.19%)
Apr 14, 2015 9.005 9.012 8.912 8.922 163,160 -0.02(-0.28%)
Apr 13, 2015 9.045 9.085 8.926 8.947 132,559 -0.01(-0.09%)
Apr 10, 2015 9.042 9.042 8.876 8.956 367,469 +0.02(+0.19%)
Apr 09, 2015 8.999 9.019 8.886 8.939 208,879 +0.04(+0.41%)
Apr 08, 2015 8.906 8.969 8.777 8.903 748,199 +0.15(+1.66%)
Apr 07, 2015 8.734 9.098 8.585 8.757 546,001 +0.18(+2.08%)
Apr 06, 2015 8.031 8.674 8.031 8.578 516,287 +0.65(+8.14%)
Apr 02, 2015 7.982 7.932 7.932 7.932 61,293 -0.06(-0.70%)
Apr 01, 2015 8.227 8.227 7.988 7.988 174,815 -0.16(-1.95%)
Mar 31, 2015 8.061 8.154 7.978 8.147 49,058 -0.04(-0.45%)
Mar 30, 2015 8.224 8.363 8.121 8.184 113,470 +0.06(+0.73%)
Mar 27, 2015 7.965 8.164 7.919 8.124 60,381 +0.08(+0.99%)
Mar 26, 2015 7.952 8.045 7.795 8.045 155,068 +0.14(+1.80%)
Mar 25, 2015 8.022 8.047 7.754 7.902 91,178 -0.16(-1.97%)
Mar 24, 2015 8.154 8.224 7.955 8.061 56,012 -0.09(-1.14%)
Mar 23, 2015 8.122 8.330 7.998 8.154 151,086 +0.01(+0.12%)
Mar 20, 2015 8.141 8.247 8.098 8.144 67,485 +0.06(+0.70%)
Mar 19, 2015 8.018 8.263 8.015 8.088 142,855 +0.00(+0.00%)
Mar 18, 2015 7.876 8.187 7.823 8.088 104,512 +0.19(+2.39%)
Mar 17, 2015 7.449 7.912 7.449 7.899 95,623 +0.40(+5.39%)
Mar 16, 2015 7.584 7.695 7.379 7.495 157,242 -0.13(-1.69%)
Mar 13, 2015 7.700 7.730 7.422 7.624 219,517 -0.11(-1.46%)
Mar 12, 2015 7.826 8.031 7.717 7.737 131,864 +0.02(+0.26%)
Mar 11, 2015 7.611 7.820 7.611 7.717 95,511 +0.11(+1.39%)
Mar 10, 2015 8.015 8.048 7.545 7.611 228,406 -0.46(-5.74%)
Mar 09, 2015 8.359 8.498 8.031 8.075 118,932 -0.17(-2.01%)
Mar 06, 2015 8.442 8.538 8.214 8.240 140,219 -0.18(-2.09%)
Mar 05, 2015 8.121 8.465 8.121 8.416 390,059 +0.28(+3.46%)
Mar 04, 2015 8.303 8.280 8.114 8.134 310,768 -0.15(-1.76%)
Mar 03, 2015 8.422 8.422 8.194 8.280 458,596 -0.10(-1.19%)
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.