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 (%)
Mar 31, 2021 1.706 1.712 1.627 1.627 1,516,759 -0.05(-3.26%)
Mar 30, 2021 1.724 1.739 1.669 1.681 867,277 -0.04(-2.13%)
Mar 29, 2021 1.761 1.828 1.706 1.718 955,677 -0.02(-1.40%)
Mar 26, 2021 1.779 1.815 1.712 1.742 763,287 +0.01(+0.35%)
Mar 25, 2021 1.748 1.785 1.706 1.736 959,518 -0.02(-1.04%)
Mar 24, 2021 1.785 1.876 1.724 1.755 1,102,909 +0.00(+0.00%)
Mar 23, 2021 1.767 1.815 1.742 1.755 905,134 -0.03(-1.71%)
Mar 22, 2021 1.755 1.815 1.736 1.785 1,298,372 +0.04(+2.09%)
Mar 19, 2021 1.815 1.901 1.700 1.748 17,673,474 -0.05(-3.04%)
Mar 18, 2021 1.956 2.023 1.803 1.803 918,883 -0.19(-9.48%)
Mar 17, 2021 1.858 2.010 1.858 1.992 670,207 +0.12(+6.17%)
Mar 16, 2021 1.943 1.956 1.840 1.876 895,395 -0.07(-3.45%)
Mar 15, 2021 1.742 1.943 1.742 1.943 1,227,251 +0.18(+10.38%)
Mar 12, 2021 1.767 1.858 1.736 1.761 1,674,636 +0.00(+0.00%)
Mar 11, 2021 1.840 1.882 1.761 1.761 1,338,274 -0.10(-5.25%)
Mar 10, 2021 1.815 1.864 1.803 1.858 484,715 +0.04(+2.35%)
Mar 09, 2021 1.815 1.840 1.761 1.815 473,532 +0.00(+0.00%)
Mar 08, 2021 1.767 1.822 1.733 1.815 1,057,926 +0.06(+3.47%)
Mar 05, 2021 1.803 1.803 1.681 1.755 957,146 -0.05(-2.70%)
Mar 04, 2021 1.840 1.869 1.706 1.803 1,145,164 -0.04(-1.99%)
Mar 03, 2021 1.828 1.943 1.815 1.840 768,880 +0.03(+1.68%)
Mar 02, 2021 1.889 1.919 1.779 1.809 1,240,299 -0.06(-3.26%)
Mar 01, 2021 1.974 1.992 1.846 1.870 770,959 -0.03(-1.60%)
Feb 26, 2021 2.010 2.023 1.901 1.901 927,763 -0.12(-6.02%)
Feb 25, 2021 2.102 2.108 1.992 2.023 888,151 -0.06(-2.92%)
Feb 24, 2021 2.090 2.144 2.047 2.083 936,414 +0.00(+0.00%)
Feb 23, 2021 2.083 2.151 2.023 2.083 996,837 -0.01(-0.29%)
Feb 22, 2021 2.169 2.309 2.071 2.090 2,456,341 +0.04(+2.08%)
Feb 19, 2021 2.023 2.132 2.023 2.047 961,906 +0.04(+1.82%)
Feb 18, 2021 2.157 2.260 2.010 2.010 947,282 -0.20(-9.09%)
Feb 17, 2021 2.309 2.309 2.071 2.211 1,435,685 -0.09(-3.71%)
Feb 16, 2021 2.151 2.425 2.138 2.297 1,447,976 +0.18(+8.33%)
Feb 12, 2021 2.071 2.236 2.035 2.120 1,129,337 +0.04(+1.75%)
Feb 11, 2021 2.071 2.108 2.029 2.083 398,482 +0.02(+1.18%)
Feb 10, 2021 2.053 2.096 2.004 2.059 685,534 +0.01(+0.30%)
Feb 09, 2021 2.083 2.126 1.998 2.053 496,095 -0.04(-1.75%)
Feb 08, 2021 2.120 2.132 2.053 2.090 530,977 +0.02(+0.88%)
Feb 05, 2021 2.102 2.175 2.041 2.071 601,109 -0.02(-1.16%)
Feb 04, 2021 2.053 2.132 1.992 2.096 472,488 +0.04(+1.77%)
Feb 03, 2021 2.071 2.138 2.041 2.059 403,142 +0.00(+0.00%)
Feb 02, 2021 2.065 2.090 1.974 2.059 559,178 +0.03(+1.50%)
Feb 01, 2021 2.126 2.126 1.950 2.029 709,939 -0.01(-0.30%)
Jan 29, 2021 2.090 2.156 1.986 2.035 840,411 -0.04(-1.76%)
Jan 28, 2021 1.980 2.090 1.926 2.071 582,385 +0.08(+3.96%)
Jan 27, 2021 1.980 2.071 1.889 1.992 742,829 -0.01(-0.61%)
Jan 26, 2021 2.077 2.162 2.005 2.005 696,660 -0.05(-2.65%)
Jan 25, 2021 2.144 2.150 2.005 2.059 888,270 -0.12(-5.31%)
Jan 22, 2021 2.065 2.187 1.998 2.175 627,550 +0.08(+3.77%)
Jan 21, 2021 2.217 2.260 2.096 2.096 695,659 -0.07(-3.36%)
Jan 20, 2021 2.503 2.533 2.150 2.169 1,631,694 -0.33(-13.14%)
Jan 19, 2021 2.399 2.545 2.284 2.497 1,208,256 +0.14(+5.93%)
Jan 15, 2021 2.369 2.539 2.308 2.357 1,406,886 +0.04(+1.57%)
Jan 14, 2021 2.156 2.351 2.156 2.320 1,004,417 +0.16(+7.61%)
Jan 13, 2021 2.187 2.217 2.084 2.156 708,068 +0.01(+0.28%)
Jan 12, 2021 1.968 2.185 1.944 2.150 1,053,086 +0.22(+11.32%)
Jan 11, 2021 1.810 1.956 1.810 1.932 512,130 +0.07(+3.92%)
Jan 08, 2021 1.968 1.992 1.853 1.859 606,314 -0.07(-3.77%)
Jan 07, 2021 1.816 1.950 1.816 1.932 669,008 +0.11(+6.00%)
Jan 06, 2021 1.871 1.913 1.774 1.822 413,972 -0.02(-1.32%)
Jan 05, 2021 1.689 1.907 1.689 1.847 859,706 +0.16(+9.35%)
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.