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 28, 2021 1.840 1.846 1.772 1.785 1,266,583 -0.07(-3.95%)
May 27, 2021 1.858 1.895 1.846 1.858 487,654 -0.02(-0.98%)
May 26, 2021 1.846 1.882 1.840 1.876 413,716 +0.02(+1.32%)
May 25, 2021 1.907 1.919 1.852 1.852 635,996 -0.06(-2.88%)
May 24, 2021 1.901 1.937 1.876 1.907 646,199 -0.01(-0.64%)
May 21, 2021 1.931 1.980 1.907 1.919 532,549 -0.02(-0.95%)
May 20, 2021 1.974 2.011 1.901 1.937 1,169,386 -0.07(-3.65%)
May 19, 2021 1.937 2.017 1.913 2.011 645,237 -0.01(-0.30%)
May 18, 2021 1.974 2.047 1.950 2.017 1,649,536 +0.04(+2.17%)
May 17, 2021 1.864 1.974 1.852 1.974 1,039,726 +0.09(+4.87%)
May 14, 2021 1.895 1.913 1.858 1.882 848,228 +0.02(+1.32%)
May 13, 2021 1.895 1.907 1.809 1.858 1,136,461 +0.06(+3.40%)
May 12, 2021 1.791 1.852 1.772 1.797 1,120,128 +0.01(+0.68%)
May 11, 2021 1.895 1.901 1.772 1.785 1,505,533 -0.14(-7.30%)
May 10, 2021 1.919 1.950 1.864 1.925 966,099 +0.04(+2.27%)
May 07, 2021 1.919 1.925 1.849 1.882 810,532 +0.00(+0.00%)
May 06, 2021 1.852 1.937 1.767 1.882 1,640,730 +0.01(+0.65%)
May 05, 2021 1.901 1.913 1.828 1.870 971,057 -0.05(-2.54%)
May 04, 2021 1.858 1.937 1.785 1.919 1,078,730 +0.06(+3.28%)
May 03, 2021 1.822 1.858 1.742 1.858 1,305,323 +0.12(+6.64%)
Apr 30, 2021 1.773 1.791 1.718 1.742 512,633 -0.02(-1.04%)
Apr 29, 2021 1.791 1.815 1.709 1.761 898,845 -0.01(-0.34%)
Apr 28, 2021 1.767 1.809 1.739 1.767 1,880,353 +0.09(+5.45%)
Apr 27, 2021 1.645 1.700 1.590 1.675 1,424,493 +0.14(+9.13%)
Apr 26, 2021 1.511 1.560 1.511 1.535 640,647 +0.01(+0.80%)
Apr 23, 2021 1.541 1.553 1.514 1.523 489,817 -0.01(-0.79%)
Apr 22, 2021 1.578 1.590 1.511 1.535 606,204 -0.04(-2.33%)
Apr 21, 2021 1.523 1.590 1.510 1.572 622,509 +0.04(+2.38%)
Apr 20, 2021 1.553 1.602 1.499 1.535 642,793 -0.05(-3.08%)
Apr 19, 2021 1.572 1.596 1.529 1.584 477,217 +0.05(+3.59%)
Apr 16, 2021 1.578 1.602 1.505 1.529 1,038,235 -0.07(-4.56%)
Apr 15, 2021 1.614 1.633 1.553 1.602 1,239,136 -0.02(-1.13%)
Apr 14, 2021 1.614 1.706 1.609 1.620 853,308 -0.01(-0.75%)
Apr 13, 2021 1.627 1.663 1.572 1.633 831,197 +0.02(+1.13%)
Apr 12, 2021 1.724 1.724 1.584 1.614 1,193,319 -0.09(-5.36%)
Apr 09, 2021 1.712 1.742 1.694 1.706 306,299 -0.02(-1.06%)
Apr 08, 2021 1.712 1.742 1.688 1.724 387,175 +0.01(+0.71%)
Apr 07, 2021 1.730 1.745 1.682 1.712 630,167 -0.02(-1.06%)
Apr 06, 2021 1.736 1.791 1.675 1.730 1,326,497 -0.02(-1.39%)
Apr 05, 2021 1.688 1.767 1.657 1.755 999,727 +0.08(+4.73%)
Apr 01, 2021 1.620 1.681 1.596 1.675 875,893 +0.05(+3.00%)
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%)
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.