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 (%)
Apr 28, 2017 9.563 9.682 9.424 9.444 342,098 -0.10(-1.04%)
Apr 27, 2017 9.682 9.781 9.484 9.543 522,771 +0.04(+0.42%)
Apr 26, 2017 9.603 9.702 9.504 9.504 295,545 -0.10(-1.03%)
Apr 25, 2017 9.583 9.662 9.504 9.603 144,136 +0.08(+0.83%)
Apr 24, 2017 9.444 9.644 9.405 9.523 316,087 +0.10(+1.05%)
Apr 21, 2017 9.345 9.484 9.207 9.424 354,146 +0.08(+0.85%)
Apr 20, 2017 9.345 9.365 9.226 9.345 184,943 +0.04(+0.43%)
Apr 19, 2017 9.484 9.484 9.266 9.306 210,328 -0.12(-1.26%)
Apr 18, 2017 9.246 9.484 9.226 9.424 227,947 +0.12(+1.28%)
Apr 17, 2017 9.306 9.405 9.207 9.306 218,204 +0.04(+0.43%)
Apr 13, 2017 9.365 9.482 9.246 9.266 241,862 -0.10(-1.06%)
Apr 12, 2017 9.424 9.543 9.308 9.365 381,008 -0.12(-1.25%)
Apr 11, 2017 9.365 9.484 9.306 9.484 118,764 +0.08(+0.84%)
Apr 10, 2017 9.385 9.563 9.345 9.405 227,934 +0.02(+0.21%)
Apr 07, 2017 9.345 9.405 9.246 9.385 199,411 +0.06(+0.64%)
Apr 06, 2017 9.226 9.405 9.226 9.325 156,641 +0.10(+1.07%)
Apr 05, 2017 9.484 9.543 9.187 9.226 280,946 -0.20(-2.10%)
Apr 04, 2017 9.484 9.531 9.365 9.424 316,198 -0.02(-0.21%)
Apr 03, 2017 9.761 9.781 9.424 9.444 474,918 -0.26(-2.65%)
Mar 31, 2017 9.622 9.761 9.523 9.702 188,423 +0.06(+0.62%)
Mar 30, 2017 9.563 9.820 9.504 9.642 476,809 +0.12(+1.25%)
Mar 29, 2017 9.484 9.721 9.484 9.523 237,213 +0.02(+0.21%)
Mar 28, 2017 9.405 9.622 9.345 9.504 293,952 +0.12(+1.27%)
Mar 27, 2017 9.504 9.523 9.306 9.385 344,454 -0.14(-1.46%)
Mar 24, 2017 9.583 9.741 9.385 9.523 480,186 +0.00(+0.00%)
Mar 23, 2017 9.365 9.583 9.266 9.523 295,725 +0.16(+1.69%)
Mar 22, 2017 9.424 9.484 9.187 9.365 774,320 -0.06(-0.63%)
Mar 21, 2017 9.721 9.781 9.385 9.424 346,156 -0.20(-2.06%)
Mar 20, 2017 9.583 9.682 9.464 9.622 288,363 +0.00(+0.00%)
Mar 17, 2017 9.662 9.840 9.563 9.622 2,699,510 +0.00(+0.00%)
Mar 16, 2017 9.761 9.761 9.424 9.622 642,858 -0.10(-1.02%)
Mar 15, 2017 9.464 9.761 9.464 9.721 645,257 +0.24(+2.51%)
Mar 14, 2017 9.523 9.563 9.365 9.484 282,555 -0.08(-0.83%)
Mar 13, 2017 9.543 9.761 9.464 9.563 375,973 -0.02(-0.21%)
Mar 10, 2017 9.405 9.721 9.286 9.583 728,182 +0.30(+3.20%)
Mar 09, 2017 9.266 9.345 8.949 9.286 907,340 -0.04(-0.42%)
Mar 08, 2017 9.523 9.527 9.286 9.325 269,688 -0.18(-1.87%)
Mar 07, 2017 9.563 9.603 9.365 9.504 246,238 -0.10(-1.03%)
Mar 06, 2017 9.603 9.662 9.504 9.603 211,063 -0.08(-0.82%)
Mar 03, 2017 9.543 9.741 9.504 9.682 528,425 +0.16(+1.66%)
Mar 02, 2017 9.622 9.820 9.444 9.523 887,956 -0.12(-1.23%)
Mar 01, 2017 9.523 9.642 9.345 9.642 425,982 +0.22(+2.31%)
Feb 28, 2017 9.127 9.424 9.108 9.424 532,296 +0.22(+2.37%)
Feb 27, 2017 9.385 9.444 9.127 9.207 636,002 -0.18(-1.90%)
Feb 24, 2017 9.325 9.424 9.266 9.385 493,477 +0.06(+0.64%)
Feb 23, 2017 9.207 9.385 9.167 9.325 386,430 +0.14(+1.51%)
Feb 22, 2017 9.424 9.444 9.187 9.187 358,601 -0.20(-2.11%)
Feb 21, 2017 9.504 9.583 9.365 9.385 512,659 -0.08(-0.84%)
Feb 17, 2017 9.464 9.464 9.464 0 +0.02(+0.21%)
Feb 16, 2017 9.424 9.583 9.345 9.444 505,399 +0.08(+0.85%)
Feb 15, 2017 9.603 9.603 9.325 9.365 532,632 -0.16(-1.66%)
Feb 14, 2017 9.345 9.523 9.226 9.523 768,330 +0.24(+2.56%)
Feb 13, 2017 9.226 9.306 9.137 9.286 684,913 +0.14(+1.52%)
Feb 10, 2017 9.088 9.246 9.048 9.147 633,472 +0.10(+1.09%)
Feb 09, 2017 8.870 9.167 8.870 9.048 569,204 +0.22(+2.47%)
Feb 08, 2017 8.910 8.949 8.751 8.830 506,818 -0.06(-0.67%)
Feb 07, 2017 9.088 9.088 8.771 8.890 437,692 -0.18(-1.97%)
Feb 06, 2017 9.028 9.147 8.949 9.068 969,559 +0.14(+1.55%)
Feb 03, 2017 8.791 8.989 8.667 8.929 598,816 +0.22(+2.50%)
Feb 02, 2017 8.890 8.890 8.613 8.712 1,686,557 -0.10(-1.17%)
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.