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 (%)
Aug 31, 2022 3.706 3.842 3.682 3.743 662,214 -0.05(-1.30%)
Aug 30, 2022 4.065 4.065 3.651 3.793 842,918 -0.25(-6.12%)
Aug 29, 2022 3.885 4.194 3.885 4.040 448,989 +0.11(+2.67%)
Aug 26, 2022 3.935 4.077 3.904 3.935 420,961 -0.03(-0.78%)
Aug 25, 2022 4.324 4.324 3.941 3.966 700,203 -0.21(-5.03%)
Aug 24, 2022 4.077 4.317 4.077 4.176 1,156,084 +0.09(+2.27%)
Aug 23, 2022 3.898 4.151 3.885 4.083 1,064,803 +0.30(+8.01%)
Aug 22, 2022 3.675 3.830 3.527 3.780 444,670 +0.09(+2.34%)
Aug 19, 2022 3.780 3.780 3.651 3.694 337,690 -0.14(-3.55%)
Aug 18, 2022 3.885 3.996 3.787 3.830 496,481 -0.02(-0.64%)
Aug 17, 2022 3.830 3.910 3.768 3.854 572,892 +0.04(+1.13%)
Aug 16, 2022 3.509 3.878 3.490 3.811 1,489,919 +0.38(+11.17%)
Aug 15, 2022 3.472 3.484 3.311 3.428 372,202 -0.07(-2.12%)
Aug 12, 2022 3.502 3.552 3.472 3.502 270,335 +0.01(+0.35%)
Aug 11, 2022 3.515 3.669 3.410 3.490 732,439 -0.02(-0.70%)
Aug 10, 2022 3.416 3.552 3.404 3.515 397,963 +0.14(+4.02%)
Aug 09, 2022 3.367 3.405 3.323 3.379 308,885 +0.06(+1.67%)
Aug 08, 2022 3.305 3.373 3.237 3.323 437,716 -0.02(-0.55%)
Aug 05, 2022 3.249 3.416 3.218 3.342 396,621 +0.11(+3.44%)
Aug 04, 2022 3.157 3.391 3.076 3.231 917,339 +0.07(+2.34%)
Aug 03, 2022 3.132 3.195 3.058 3.157 379,262 +0.03(+0.99%)
Aug 02, 2022 3.206 3.231 3.058 3.126 422,277 -0.11(-3.43%)
Aug 01, 2022 3.212 3.360 3.194 3.237 288,135 -0.09(-2.60%)
Jul 29, 2022 3.422 3.440 3.255 3.323 530,142 -0.10(-2.88%)
Jul 28, 2022 3.576 3.675 3.298 3.422 440,227 -0.12(-3.31%)
Jul 27, 2022 3.446 3.594 3.342 3.539 461,071 +0.06(+1.59%)
Jul 26, 2022 3.514 3.681 3.483 3.483 453,069 +0.02(+0.53%)
Jul 25, 2022 3.224 3.465 3.175 3.465 339,139 +0.25(+7.87%)
Jul 22, 2022 3.305 3.360 3.187 3.212 474,080 -0.10(-3.16%)
Jul 21, 2022 3.354 3.354 3.231 3.317 219,318 -0.01(-0.37%)
Jul 20, 2022 3.403 3.453 3.298 3.329 258,880 -0.10(-3.05%)
Jul 19, 2022 3.440 3.588 3.403 3.434 346,678 +0.01(+0.18%)
Jul 18, 2022 3.255 3.490 3.255 3.428 369,168 +0.26(+8.17%)
Jul 15, 2022 3.101 3.206 3.046 3.169 240,928 +0.04(+1.38%)
Jul 14, 2022 3.187 3.206 3.046 3.126 287,569 -0.09(-2.69%)
Jul 13, 2022 3.083 3.243 3.083 3.212 195,710 +0.09(+2.76%)
Jul 12, 2022 3.200 3.206 3.083 3.126 292,966 -0.09(-2.87%)
Jul 11, 2022 3.317 3.317 3.181 3.218 169,716 -0.10(-3.15%)
Jul 08, 2022 3.348 3.391 3.255 3.323 247,810 -0.02(-0.55%)
Jul 07, 2022 3.218 3.385 3.175 3.342 301,267 +0.20(+6.27%)
Jul 06, 2022 3.237 3.292 3.052 3.144 649,252 -0.09(-2.86%)
Jul 05, 2022 3.360 3.397 3.138 3.237 620,143 -0.17(-5.06%)
Jul 01, 2022 3.446 3.453 3.274 3.409 270,216 -0.01(-0.36%)
Jun 30, 2022 3.335 3.483 3.308 3.422 304,162 +0.03(+0.91%)
Jun 29, 2022 3.564 3.594 3.348 3.391 484,868 -0.15(-4.35%)
Jun 28, 2022 3.656 3.748 3.527 3.545 457,688 -0.07(-2.04%)
Jun 27, 2022 3.502 3.655 3.428 3.619 462,560 +0.10(+2.80%)
Jun 24, 2022 3.446 3.625 3.346 3.520 550,143 +0.12(+3.63%)
Jun 23, 2022 3.613 3.705 3.268 3.397 1,113,001 -0.23(-6.29%)
Jun 22, 2022 3.675 3.785 3.588 3.625 591,435 -0.17(-4.39%)
Jun 21, 2022 3.631 3.835 3.631 3.792 657,568 +0.25(+7.14%)
Jun 17, 2022 3.829 3.841 3.409 3.539 1,104,321 -0.31(-8.16%)
Jun 16, 2022 4.007 4.032 3.736 3.853 871,886 -0.25(-6.16%)
Jun 15, 2022 4.094 4.205 4.014 4.106 826,818 +0.04(+1.06%)
Jun 14, 2022 3.835 4.100 3.767 4.063 1,037,985 +0.37(+10.02%)
Jun 13, 2022 4.069 4.075 3.576 3.693 1,943,001 -0.50(-11.91%)
Jun 10, 2022 4.353 4.439 4.125 4.192 1,306,721 -0.17(-3.82%)
Jun 09, 2022 4.223 4.457 4.082 4.359 1,252,488 +0.10(+2.32%)
Jun 08, 2022 4.285 4.316 4.075 4.260 2,551,413 +0.06(+1.32%)
Jun 07, 2022 3.798 4.242 3.767 4.205 5,399,290 +0.38(+10.00%)
Jun 06, 2022 3.859 3.903 3.699 3.822 943,020 +0.03(+0.81%)
Jun 03, 2022 3.755 3.822 3.668 3.792 572,563 +0.03(+0.82%)
Jun 02, 2022 3.675 3.804 3.557 3.761 1,494,819 +0.14(+3.92%)
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.