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 (%)
Feb 28, 2018 10.29 10.38 10.10 10.14 490,971 -0.17(-1.67%)
Feb 27, 2018 10.38 10.47 10.23 10.32 231,072 -0.13(-1.24%)
Feb 26, 2018 10.25 10.62 10.21 10.45 767,451 +0.24(+2.33%)
Feb 23, 2018 10.17 10.32 10.08 10.21 510,918 +0.13(+1.28%)
Feb 22, 2018 10.08 443,177 +0.06(+0.65%)
Feb 21, 2018 9.863 10.06 9.755 10.01 626,814 +0.19(+1.98%)
Feb 20, 2018 9.712 9.885 9.693 9.820 441,245 +0.09(+0.89%)
Feb 16, 2018 9.734 9.734 9.734 0 -0.26(-2.59%)
Feb 15, 2018 10.04 10.14 9.962 9.993 273,982 +0.02(+0.22%)
Feb 14, 2018 9.841 10.12 9.777 9.971 417,978 +0.19(+1.99%)
Feb 13, 2018 9.928 10.06 9.755 9.777 442,864 -0.17(-1.74%)
Feb 12, 2018 10.06 10.08 9.820 9.949 348,451 +0.04(+0.44%)
Feb 09, 2018 9.971 9.971 9.561 9.906 543,720 -0.06(-0.65%)
Feb 08, 2018 10.25 10.34 9.949 9.971 356,351 -0.18(-1.81%)
Feb 07, 2018 10.45 10.49 10.13 10.16 429,822 -0.30(-2.83%)
Feb 06, 2018 9.923 10.48 9.923 10.45 504,285 +0.36(+3.56%)
Feb 05, 2018 9.796 10.42 9.733 10.09 860,751 +0.30(+3.02%)
Feb 02, 2018 10.09 10.13 9.733 9.796 382,826 -0.40(-3.93%)
Feb 01, 2018 9.965 10.20 9.944 10.20 282,911 +0.19(+1.90%)
Jan 31, 2018 10.09 10.22 9.965 10.01 421,133 -0.06(-0.63%)
Jan 30, 2018 10.22 10.26 10.18 10.07 411,527 -0.21(-2.05%)
Jan 29, 2018 10.56 10.56 10.20 10.28 307,534 -0.25(-2.40%)
Jan 26, 2018 10.56 10.63 10.47 10.54 221,405 -0.04(-0.40%)
Jan 25, 2018 10.56 10.73 10.43 10.58 186,491 +0.02(+0.20%)
Jan 24, 2018 10.73 10.77 10.56 10.56 186,541 -0.15(-1.38%)
Jan 23, 2018 10.64 10.75 10.58 10.70 318,700 +0.13(+1.20%)
Jan 22, 2018 10.37 10.58 10.32 10.58 165,281 +0.17(+1.62%)
Jan 19, 2018 10.20 10.48 10.20 10.41 129,854 +0.19(+1.86%)
Jan 18, 2018 10.41 10.41 10.16 10.22 202,203 -0.13(-1.22%)
Jan 17, 2018 10.24 10.41 10.24 10.35 172,258 +0.11(+1.03%)
Jan 16, 2018 10.49 10.70 10.22 10.24 478,549 -0.25(-2.41%)
Jan 12, 2018 10.49 10.49 10.49 0 +0.08(+0.81%)
Jan 11, 2018 10.37 10.47 10.30 10.41 240,813 +0.13(+1.23%)
Jan 10, 2018 10.24 10.28 251,347 -0.08(-0.81%)
Jan 09, 2018 10.54 10.54 10.24 10.37 351,420 -0.08(-0.81%)
Jan 08, 2018 10.41 10.54 10.24 10.45 407,589 -0.06(-0.60%)
Jan 05, 2018 10.75 10.75 10.39 10.51 529,744 -0.19(-1.78%)
Jan 04, 2018 10.77 10.79 10.62 10.70 373,836 -0.02(-0.20%)
Jan 03, 2018 10.66 10.77 10.60 10.73 382,554 +0.11(+0.99%)
Jan 02, 2018 10.45 10.68 10.45 10.62 344,254 +0.17(+1.62%)
Dec 29, 2017 10.45 10.45 10.45 0 +0.08(+0.82%)
Dec 28, 2017 10.35 10.45 10.25 10.37 380,600 +0.15(+1.45%)
Dec 27, 2017 10.35 10.41 10.18 10.22 237,246 +0.02(+0.21%)
Dec 26, 2017 10.11 10.24 10.07 10.20 224,097 +0.13(+1.26%)
Dec 22, 2017 10.01 10.11 9.923 10.07 181,869 +0.11(+1.06%)
Dec 21, 2017 9.838 10.07 9.838 9.965 290,932 +0.17(+1.72%)
Dec 20, 2017 9.733 9.817 9.712 9.796 166,830 +0.08(+0.87%)
Dec 19, 2017 9.796 9.923 9.691 9.712 154,001 -0.08(-0.86%)
Dec 18, 2017 9.712 10.01 9.712 9.796 405,145 +0.19(+1.98%)
Dec 15, 2017 9.585 9.691 9.585 9.606 283,302 +0.04(+0.44%)
Dec 14, 2017 9.501 9.712 9.501 9.564 288,410 +0.08(+0.89%)
Dec 13, 2017 9.585 9.661 9.479 9.479 218,975 -0.08(-0.88%)
Dec 12, 2017 9.543 9.775 9.479 9.564 351,425 +0.02(+0.22%)
Dec 11, 2017 9.564 9.585 9.418 9.543 142,309 +0.06(+0.67%)
Dec 08, 2017 9.437 9.606 9.374 9.479 202,297 +0.08(+0.90%)
Dec 07, 2017 9.311 9.416 9.289 9.395 152,893 +0.08(+0.91%)
Dec 06, 2017 9.374 9.437 9.247 9.311 244,299 +0.00(+0.00%)
Dec 05, 2017 9.395 9.501 9.289 9.311 168,012 -0.11(-1.12%)
Dec 04, 2017 9.437 9.585 9.395 9.416 539,331 +0.00(+0.00%)
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.