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 (%)
Nov 30, 2020 1.695 1.701 1.537 1.598 1,681,742 -0.09(-5.40%)
Nov 27, 2020 1.646 1.689 1.585 1.689 599,235 +0.07(+4.12%)
Nov 25, 2020 1.743 1.756 1.579 1.622 861,153 -0.09(-5.32%)
Nov 24, 2020 1.683 1.731 1.628 1.713 917,822 +0.10(+6.41%)
Nov 23, 2020 1.579 1.680 1.555 1.610 843,897 +0.05(+3.52%)
Nov 20, 2020 1.616 1.622 1.537 1.555 456,011 -0.06(-3.76%)
Nov 19, 2020 1.561 1.628 1.519 1.616 457,257 +0.06(+3.91%)
Nov 18, 2020 1.646 1.676 1.531 1.555 757,445 -0.07(-4.10%)
Nov 17, 2020 1.470 1.652 1.422 1.622 1,111,021 +0.13(+8.94%)
Nov 16, 2020 1.337 1.495 1.319 1.488 2,323,775 +0.19(+14.95%)
Nov 13, 2020 1.283 1.392 1.271 1.295 1,246,452 +0.01(+0.94%)
Nov 12, 2020 1.404 1.404 1.283 1.283 1,966,087 -0.13(-9.01%)
Nov 11, 2020 1.410 1.458 1.380 1.410 1,969,421 -0.03(-2.10%)
Nov 10, 2020 1.658 1.694 1.374 1.440 5,929,181 -0.64(-30.81%)
Nov 09, 2020 2.142 2.154 1.997 2.081 549,037 +0.20(+10.61%)
Nov 06, 2020 1.936 1.948 1.870 1.882 161,797 -0.06(-3.12%)
Nov 05, 2020 1.876 1.973 1.870 1.942 320,368 +0.09(+4.90%)
Nov 04, 2020 1.906 1.973 1.827 1.852 320,763 -0.04(-1.92%)
Nov 03, 2020 1.906 1.979 1.858 1.888 363,194 -0.01(-0.64%)
Nov 02, 2020 1.936 1.963 1.894 1.900 176,260 -0.04(-2.18%)
Oct 30, 2020 1.876 1.954 1.864 1.942 398,296 +0.07(+3.55%)
Oct 29, 2020 1.942 1.966 1.803 1.876 485,761 -0.07(-3.43%)
Oct 28, 2020 1.966 2.055 1.925 1.942 528,501 -0.16(-7.76%)
Oct 27, 2020 2.118 2.142 2.045 2.106 275,541 -0.01(-0.57%)
Oct 26, 2020 2.154 2.178 2.088 2.118 280,960 -0.04(-1.69%)
Oct 23, 2020 2.190 2.190 2.118 2.154 121,472 -0.02(-0.84%)
Oct 22, 2020 2.100 2.190 2.100 2.172 293,036 +0.07(+3.16%)
Oct 21, 2020 2.100 2.142 2.069 2.106 143,674 +0.03(+1.46%)
Oct 20, 2020 2.045 2.178 2.045 2.075 307,246 +0.02(+1.18%)
Oct 19, 2020 2.094 2.127 2.045 2.051 186,865 -0.03(-1.45%)
Oct 16, 2020 2.118 2.178 2.072 2.081 233,358 -0.02(-1.15%)
Oct 15, 2020 2.094 2.124 2.033 2.106 187,681 +0.01(+0.58%)
Oct 14, 2020 2.063 2.136 2.063 2.094 214,425 +0.04(+1.76%)
Oct 13, 2020 2.118 2.118 2.057 2.057 274,245 -0.06(-2.86%)
Oct 12, 2020 2.130 2.172 2.088 2.118 240,070 -0.01(-0.57%)
Oct 09, 2020 2.190 2.209 2.118 2.130 274,510 -0.05(-2.22%)
Oct 08, 2020 2.124 2.196 2.100 2.178 310,188 +0.08(+3.75%)
Oct 07, 2020 2.088 2.124 2.033 2.100 400,600 +0.01(+0.29%)
Oct 06, 2020 2.209 2.209 2.081 2.094 304,989 -0.07(-3.08%)
Oct 05, 2020 2.178 2.245 2.148 2.160 219,418 +0.01(+0.56%)
Oct 02, 2020 2.057 2.160 2.039 2.148 344,914 +0.02(+1.14%)
Oct 01, 2020 2.100 2.154 2.084 2.124 323,363 +0.09(+4.46%)
Sep 30, 2020 2.239 2.299 2.027 2.033 1,152,135 -0.22(-9.68%)
Sep 29, 2020 2.202 2.278 2.196 2.251 228,869 +0.01(+0.54%)
Sep 28, 2020 2.221 2.299 2.209 2.239 231,909 +0.03(+1.37%)
Sep 25, 2020 2.160 2.281 2.142 2.209 360,284 +0.03(+1.39%)
Sep 24, 2020 2.275 2.275 2.152 2.178 252,104 -0.10(-4.51%)
Sep 23, 2020 2.293 2.414 2.269 2.281 445,124 -0.02(-0.79%)
Sep 22, 2020 2.311 2.354 2.275 2.299 213,739 -0.02(-1.04%)
Sep 21, 2020 2.390 2.432 2.257 2.324 435,671 -0.11(-4.71%)
Sep 18, 2020 2.384 2.493 2.348 2.438 3,307,180 +0.03(+1.26%)
Sep 17, 2020 2.408 2.541 2.390 2.408 707,306 +0.00(+0.00%)
Sep 16, 2020 2.354 2.505 2.354 2.408 416,733 +0.05(+2.05%)
Sep 15, 2020 2.378 2.493 2.317 2.360 598,824 -0.02(-1.02%)
Sep 14, 2020 2.281 2.414 2.257 2.384 687,404 +0.15(+6.49%)
Sep 11, 2020 2.160 2.293 2.160 2.239 618,929 +0.08(+3.93%)
Sep 10, 2020 2.069 2.172 1.973 2.154 588,592 +0.09(+4.40%)
Sep 09, 2020 2.136 2.148 2.030 2.063 490,517 -0.05(-2.57%)
Sep 08, 2020 2.209 2.224 2.115 2.118 702,278 -0.10(-4.37%)
Sep 04, 2020 2.305 2.311 2.190 2.215 606,534 -0.02(-1.08%)
Sep 03, 2020 2.239 2.324 2.227 2.239 535,734 -0.01(-0.54%)
Sep 02, 2020 2.324 2.324 2.245 2.251 313,783 -0.06(-2.62%)
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.