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, 2023 5.232 5.282 5.109 5.214 1,035,572 -0.02(-0.36%)
Mar 30, 2023 5.282 5.282 5.139 5.232 315,098 -0.01(-0.12%)
Mar 29, 2023 5.263 5.294 5.220 5.238 315,540 -0.06(-1.05%)
Mar 28, 2023 5.139 5.313 5.139 5.294 198,422 +0.11(+2.03%)
Mar 27, 2023 5.170 5.232 5.084 5.189 299,132 +0.07(+1.45%)
Mar 24, 2023 5.065 5.164 5.016 5.115 337,945 +0.04(+0.73%)
Mar 23, 2023 5.170 5.276 5.046 5.077 315,417 -0.07(-1.32%)
Mar 22, 2023 5.170 5.257 5.084 5.146 351,395 -0.01(-0.12%)
Mar 21, 2023 5.096 5.238 5.090 5.152 363,305 +0.12(+2.34%)
Mar 20, 2023 5.065 5.115 5.003 5.034 446,382 -0.01(-0.25%)
Mar 17, 2023 4.978 5.084 4.941 5.046 579,843 +0.02(+0.49%)
Mar 16, 2023 5.003 5.096 4.972 5.022 429,076 -0.06(-1.10%)
Mar 15, 2023 5.090 5.115 5.009 5.077 763,602 -0.11(-2.03%)
Mar 14, 2023 5.115 5.232 5.115 5.183 584,533 +0.04(+0.72%)
Mar 13, 2023 5.090 5.257 5.016 5.146 1,207,473 -0.07(-1.42%)
Mar 10, 2023 5.201 5.251 5.108 5.220 633,432 -0.01(-0.12%)
Mar 09, 2023 5.307 5.356 5.189 5.226 408,859 -0.09(-1.75%)
Mar 08, 2023 5.294 5.331 5.232 5.319 350,950 +0.01(+0.23%)
Mar 07, 2023 5.375 5.412 5.270 5.307 334,503 -0.09(-1.61%)
Mar 06, 2023 5.529 5.547 5.362 5.393 318,215 -0.14(-2.46%)
Mar 03, 2023 5.455 5.573 5.443 5.529 251,402 +0.11(+1.94%)
Mar 02, 2023 5.387 5.480 5.350 5.424 351,789 -0.01(-0.11%)
Mar 01, 2023 5.635 5.666 5.430 5.430 636,008 -0.21(-3.73%)
Feb 28, 2023 5.703 5.721 5.619 5.641 673,686 -0.02(-0.33%)
Feb 27, 2023 5.678 5.728 5.641 5.659 498,102 -0.01(-0.11%)
Feb 24, 2023 5.647 5.734 5.629 5.666 491,350 -0.02(-0.33%)
Feb 23, 2023 5.573 5.700 5.542 5.684 428,711 +0.09(+1.55%)
Feb 22, 2023 5.697 5.721 5.582 5.598 585,457 -0.10(-1.74%)
Feb 21, 2023 5.573 5.740 5.499 5.697 1,186,579 +0.12(+2.22%)
Feb 17, 2023 5.486 5.591 5.394 5.573 1,085,884 +0.03(+0.56%)
Feb 16, 2023 5.486 5.652 5.449 5.542 1,472,339 +0.12(+2.29%)
Feb 15, 2023 5.313 5.418 5.254 5.418 867,766 +0.08(+1.51%)
Feb 14, 2023 5.325 5.412 5.300 5.337 281,775 +0.02(+0.47%)
Feb 13, 2023 5.344 5.387 5.269 5.313 511,316 -0.05(-0.92%)
Feb 10, 2023 5.375 5.387 5.341 5.362 924,082 +0.01(+0.23%)
Feb 09, 2023 5.325 5.393 5.307 5.350 813,333 -0.01(-0.23%)
Feb 08, 2023 5.337 5.387 5.288 5.362 615,536 +0.07(+1.41%)
Feb 07, 2023 5.164 5.350 5.152 5.288 885,717 +0.12(+2.40%)
Feb 06, 2023 5.034 5.189 4.978 5.164 751,351 +0.11(+2.21%)
Feb 03, 2023 5.146 5.207 4.991 5.053 990,945 -0.11(-2.04%)
Feb 02, 2023 5.158 5.170 5.019 5.158 717,138 +0.01(+0.12%)
Feb 01, 2023 5.071 5.192 5.040 5.152 992,872 +0.04(+0.85%)
Jan 31, 2023 5.071 5.108 5.009 5.108 1,421,884 +0.05(+0.98%)
Jan 30, 2023 5.009 5.118 4.991 5.059 1,073,804 +0.04(+0.74%)
Jan 27, 2023 5.009 5.108 4.972 5.022 2,266,157 -0.02(-0.49%)
Jan 26, 2023 4.948 5.133 4.923 5.047 3,270,073 +0.10(+2.00%)
Jan 25, 2023 4.948 5.096 4.892 4.948 7,441,911 +0.63(+14.61%)
Jan 24, 2023 4.311 4.335 4.236 4.317 327,051 +0.00(+0.00%)
Jan 23, 2023 4.205 4.323 4.161 4.317 431,770 +0.11(+2.65%)
Jan 20, 2023 4.162 4.230 4.113 4.205 253,698 +0.04(+1.04%)
Jan 19, 2023 4.020 4.168 4.020 4.162 232,469 +0.13(+3.22%)
Jan 18, 2023 4.187 4.236 4.032 4.032 227,576 -0.11(-2.54%)
Jan 17, 2023 4.255 4.298 4.107 4.137 382,514 -0.13(-3.04%)
Jan 13, 2023 4.323 4.335 4.243 4.267 178,738 -0.06(-1.43%)
Jan 12, 2023 4.249 4.372 4.181 4.329 325,653 +0.11(+2.49%)
Jan 11, 2023 4.162 4.280 4.156 4.224 344,623 +0.07(+1.64%)
Jan 10, 2023 3.865 4.255 3.847 4.156 811,365 +0.33(+8.74%)
Jan 09, 2023 3.878 4.000 3.816 3.822 282,942 -0.07(-1.90%)
Jan 06, 2023 3.822 3.946 3.822 3.896 216,224 +0.07(+1.78%)
Jan 05, 2023 3.791 3.884 3.791 3.828 230,289 -0.07(-1.75%)
Jan 04, 2023 3.834 3.983 3.797 3.896 339,246 +0.04(+0.96%)
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.