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 30, 2015 6.266 6.462 6.107 6.269 431,140 +0.01(+0.11%)
Oct 29, 2015 6.313 6.598 6.215 6.262 530,204 +0.05(+0.76%)
Oct 28, 2015 5.985 6.357 5.985 6.215 358,012 +0.24(+4.02%)
Oct 27, 2015 6.032 6.086 5.880 5.975 512,444 -0.12(-2.00%)
Oct 26, 2015 6.266 6.303 5.927 6.096 358,124 -0.17(-2.76%)
Oct 23, 2015 6.334 6.347 6.256 6.269 265,993 -0.06(-1.02%)
Oct 22, 2015 6.364 6.449 6.266 6.334 385,577 +0.06(+0.92%)
Oct 21, 2015 6.367 6.486 6.266 6.276 339,399 -0.07(-1.07%)
Oct 20, 2015 6.323 6.476 6.242 6.344 323,583 -0.05(-0.74%)
Oct 19, 2015 6.432 6.503 6.313 6.391 160,877 -0.04(-0.58%)
Oct 16, 2015 6.327 6.451 6.293 6.428 471,992 +0.12(+1.82%)
Oct 15, 2015 6.290 6.411 6.205 6.313 383,200 -0.01(-0.11%)
Oct 14, 2015 6.093 6.428 6.088 6.320 232,535 +0.20(+3.26%)
Oct 13, 2015 6.191 6.306 6.107 6.120 265,237 -0.11(-1.74%)
Oct 12, 2015 6.216 6.327 6.181 6.229 305,156 -0.02(-0.38%)
Oct 09, 2015 6.232 6.326 6.151 6.252 237,696 +0.02(+0.33%)
Oct 08, 2015 6.300 6.350 6.113 6.232 368,204 -0.05(-0.76%)
Oct 07, 2015 6.188 6.411 6.039 6.279 636,965 +0.17(+2.71%)
Oct 06, 2015 5.995 6.303 5.995 6.113 688,849 +0.16(+2.62%)
Oct 05, 2015 5.927 6.130 5.893 5.958 507,336 +0.12(+2.03%)
Oct 02, 2015 5.592 5.903 5.439 5.839 329,381 +0.13(+2.19%)
Oct 01, 2015 5.470 5.815 5.358 5.714 768,098 +0.25(+4.59%)
Sep 30, 2015 4.958 5.497 4.942 5.463 554,025 +0.60(+12.25%)
Sep 29, 2015 4.928 5.179 4.830 4.867 813,074 -0.08(-1.64%)
Sep 28, 2015 5.175 5.236 4.847 4.948 893,088 -0.23(-4.45%)
Sep 25, 2015 5.287 5.322 5.114 5.179 613,344 -0.13(-2.49%)
Sep 24, 2015 5.013 5.385 4.765 5.311 981,472 +0.31(+6.16%)
Sep 23, 2015 5.345 5.348 4.996 5.002 1,039,209 -0.25(-4.71%)
Sep 22, 2015 5.473 5.483 5.145 5.250 1,038,214 -0.26(-4.67%)
Sep 21, 2015 5.622 5.754 5.473 5.507 833,267 -0.07(-1.28%)
Sep 18, 2015 5.809 6.046 5.578 5.578 471,186 -0.38(-6.31%)
Sep 17, 2015 5.985 6.035 5.886 5.954 302,171 -0.05(-0.79%)
Sep 16, 2015 5.812 6.035 5.798 6.002 218,044 +0.20(+3.50%)
Sep 15, 2015 5.717 5.920 5.717 5.798 257,422 +0.07(+1.30%)
Sep 14, 2015 5.907 5.954 5.626 5.724 374,815 -0.12(-1.97%)
Sep 11, 2015 6.164 6.174 5.839 5.839 344,354 -0.34(-5.53%)
Sep 10, 2015 6.181 6.235 6.110 6.181 192,062 -0.02(-0.38%)
Sep 09, 2015 6.283 6.459 6.181 6.205 197,961 -0.07(-1.13%)
Sep 08, 2015 6.523 6.569 6.273 6.276 358,682 -0.24(-3.69%)
Sep 04, 2015 6.621 6.516 6.516 6.516 282,852 -0.15(-2.29%)
Sep 03, 2015 6.533 6.798 6.459 6.669 547,597 +0.26(+4.01%)
Sep 02, 2015 6.323 6.439 6.273 6.411 187,565 +0.14(+2.21%)
Sep 01, 2015 6.439 6.500 6.273 6.273 399,826 -0.24(-3.64%)
Aug 31, 2015 6.500 6.808 6.371 6.510 729,506 +0.05(+0.79%)
Aug 28, 2015 6.378 6.740 6.340 6.459 371,703 +0.13(+2.09%)
Aug 27, 2015 5.975 6.364 5.896 6.327 329,511 +0.47(+7.98%)
Aug 26, 2015 5.975 5.975 5.825 5.859 350,731 -0.14(-2.32%)
Aug 25, 2015 6.432 6.432 5.832 5.998 752,438 -0.18(-2.85%)
Aug 24, 2015 5.765 6.303 5.531 6.174 695,271 +0.12(+2.01%)
Aug 21, 2015 6.096 6.120 6.039 6.052 557,211 -0.06(-1.05%)
Aug 20, 2015 6.232 6.277 6.096 6.117 203,659 -0.19(-2.96%)
Aug 19, 2015 6.198 6.344 6.103 6.303 275,123 +0.03(+0.54%)
Aug 18, 2015 6.317 6.489 6.220 6.269 217,135 -0.07(-1.17%)
Aug 17, 2015 6.388 6.494 6.317 6.344 165,687 -0.12(-1.89%)
Aug 14, 2015 6.313 6.540 6.313 6.466 235,526 +0.12(+1.81%)
Aug 13, 2015 6.462 6.550 6.303 6.350 256,982 -0.20(-3.05%)
Aug 12, 2015 6.229 6.604 6.137 6.550 407,709 +0.21(+3.37%)
Aug 11, 2015 6.340 6.371 6.100 6.337 341,794 -0.10(-1.53%)
Aug 10, 2015 6.198 6.439 6.096 6.435 485,801 +0.28(+4.51%)
Aug 07, 2015 6.205 6.353 6.096 6.157 246,170 -0.07(-1.14%)
Aug 06, 2015 6.550 6.550 6.029 6.229 1,001,219 -0.27(-4.20%)
Aug 05, 2015 6.680 6.758 6.409 6.501 614,033 -0.06(-0.96%)
Aug 04, 2015 6.793 6.859 6.534 6.564 511,453 -0.26(-3.83%)
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.