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 29, 2022 3.169 3.169 2.954 2.954 403,855 -0.21(-6.61%)
Apr 28, 2022 3.009 3.231 2.831 3.163 981,190 +0.36(+12.72%)
Apr 27, 2022 2.775 2.855 2.720 2.806 303,609 +0.09(+3.40%)
Apr 26, 2022 2.763 2.874 2.646 2.714 517,348 -0.06(-2.22%)
Apr 25, 2022 2.911 2.911 2.701 2.775 572,015 -0.17(-5.85%)
Apr 22, 2022 2.991 3.077 2.935 2.948 277,152 -0.09(-2.84%)
Apr 21, 2022 3.126 3.169 3.009 3.034 383,609 -0.12(-3.90%)
Apr 20, 2022 3.182 3.286 3.077 3.157 352,186 +0.05(+1.58%)
Apr 19, 2022 3.249 3.335 3.095 3.108 636,808 -0.19(-5.78%)
Apr 18, 2022 3.403 3.428 3.298 3.298 423,825 -0.10(-3.07%)
Apr 14, 2022 3.298 3.428 3.212 3.403 541,288 +0.04(+1.28%)
Apr 13, 2022 3.354 3.458 3.354 3.360 456,616 -0.01(-0.18%)
Apr 12, 2022 3.440 3.501 3.323 3.366 512,167 -0.05(-1.44%)
Apr 11, 2022 3.538 3.538 3.360 3.415 390,063 -0.12(-3.48%)
Apr 08, 2022 3.385 3.566 3.305 3.538 525,345 +0.15(+4.36%)
Apr 07, 2022 3.471 3.551 3.385 3.391 417,607 -0.11(-3.16%)
Apr 06, 2022 3.569 3.612 3.421 3.501 476,991 +0.00(+0.00%)
Apr 05, 2022 3.563 3.631 3.465 3.501 486,367 +0.02(+0.71%)
Apr 04, 2022 3.649 3.674 3.422 3.477 766,064 -0.09(-2.59%)
Apr 01, 2022 3.600 3.657 3.471 3.569 895,526 +0.03(+0.87%)
Mar 31, 2022 3.458 3.637 3.446 3.538 859,901 +0.09(+2.50%)
Mar 30, 2022 3.274 3.483 3.274 3.452 1,318,736 +0.22(+6.65%)
Mar 29, 2022 3.415 3.415 3.089 3.237 1,524,618 -0.15(-4.54%)
Mar 28, 2022 3.581 3.785 3.317 3.391 2,185,128 -0.05(-1.43%)
Mar 25, 2022 3.194 3.717 3.188 3.440 5,161,328 +0.29(+9.18%)
Mar 24, 2022 2.954 3.169 2.954 3.151 1,103,104 +0.20(+6.89%)
Mar 23, 2022 2.960 2.991 2.929 2.948 333,010 -0.03(-1.03%)
Mar 22, 2022 2.972 3.003 2.886 2.978 417,146 +0.04(+1.26%)
Mar 21, 2022 2.837 2.978 2.837 2.942 766,498 +0.20(+7.17%)
Mar 18, 2022 2.825 3.015 2.720 2.745 1,584,570 -0.09(-3.04%)
Mar 17, 2022 2.714 2.861 2.683 2.831 1,274,872 +0.20(+7.73%)
Mar 16, 2022 2.511 2.658 2.511 2.628 701,127 +0.07(+2.89%)
Mar 15, 2022 2.431 2.566 2.431 2.554 515,169 -0.02(-0.95%)
Mar 14, 2022 2.708 2.708 2.394 2.578 1,064,729 -0.11(-4.12%)
Mar 11, 2022 2.732 2.732 2.628 2.689 955,188 +0.01(+0.23%)
Mar 10, 2022 2.597 2.683 2.535 2.683 722,150 +0.10(+4.06%)
Mar 09, 2022 2.542 2.597 2.363 2.578 1,000,298 -0.03(-1.18%)
Mar 08, 2022 2.492 2.726 2.492 2.609 1,638,262 +0.15(+6.27%)
Mar 07, 2022 2.246 2.486 2.215 2.455 1,768,633 +0.30(+13.68%)
Mar 04, 2022 2.025 2.252 1.994 2.160 1,557,892 +0.13(+6.36%)
Mar 03, 2022 2.031 2.031 2.000 2.031 2,127,467 -0.06(-2.94%)
Mar 02, 2022 2.068 2.092 2.037 2.092 1,123,277 -0.02(-1.16%)
Mar 01, 2022 2.246 2.246 2.098 2.117 1,176,525 -0.12(-5.23%)
Feb 28, 2022 2.277 2.277 2.185 2.234 1,527,351 -0.14(-5.71%)
Feb 25, 2022 2.418 2.418 2.357 2.369 276,352 -0.04(-1.79%)
Feb 24, 2022 2.394 2.418 2.314 2.412 634,197 +0.07(+2.89%)
Feb 23, 2022 2.338 2.394 2.314 2.345 485,416 +0.02(+0.79%)
Feb 22, 2022 2.369 2.425 2.246 2.326 808,004 +0.01(+0.53%)
Feb 18, 2022 2.314 0 +0.01(+0.27%)
Feb 17, 2022 2.388 2.464 2.308 2.308 370,951 -0.06(-2.60%)
Feb 16, 2022 2.369 2.425 2.348 2.369 243,897 +0.01(+0.26%)
Feb 15, 2022 2.375 2.437 2.363 2.363 351,056 -0.01(-0.26%)
Feb 14, 2022 2.375 2.431 2.357 2.369 325,589 -0.03(-1.28%)
Feb 11, 2022 2.418 2.468 2.382 2.400 437,662 +0.01(+0.52%)
Feb 10, 2022 2.480 2.500 2.375 2.388 316,736 -0.07(-2.76%)
Feb 09, 2022 2.462 2.508 2.431 2.455 499,825 +0.01(+0.50%)
Feb 08, 2022 2.529 2.542 2.431 2.443 240,709 -0.07(-2.93%)
Feb 07, 2022 2.480 2.548 2.425 2.517 315,122 +0.04(+1.49%)
Feb 04, 2022 2.462 2.511 2.382 2.480 404,893 +0.04(+1.51%)
Feb 03, 2022 2.504 2.431 2.443 262,413 -0.10(-3.87%)
Feb 02, 2022 2.369 2.596 2.363 2.541 1,241,175 +0.17(+7.25%)
Feb 01, 2022 2.394 2.412 2.339 2.369 1,018,187 +0.00(+0.00%)
Jan 31, 2022 2.418 2.345 2.369 882,395 +0.00(+0.00%)
Jan 28, 2022 2.455 2.504 2.345 2.369 1,154,925 -0.09(-3.74%)
Jan 27, 2022 2.486 2.572 2.431 2.461 599,255 -0.19(-7.18%)
Jan 26, 2022 2.762 2.824 2.621 2.652 456,859 -0.06(-2.26%)
Jan 25, 2022 2.394 2.738 2.394 2.713 518,961 +0.26(+10.50%)
Jan 24, 2022 2.578 2.621 2.333 2.455 1,162,404 -0.16(-6.10%)
Jan 21, 2022 2.621 2.689 2.578 2.615 381,737 -0.06(-2.07%)
Jan 20, 2022 2.836 2.848 2.652 2.670 581,853 -0.18(-6.45%)
Jan 19, 2022 2.854 2.916 2.799 2.854 307,650 +0.05(+1.75%)
Jan 18, 2022 2.854 2.879 2.799 2.805 400,122 -0.02(-0.65%)
Jan 14, 2022 2.824 0 +0.06(+2.00%)
Jan 13, 2022 2.836 2.842 2.738 2.768 205,294 -0.05(-1.74%)
Jan 12, 2022 2.830 2.879 2.775 2.817 311,221 +0.04(+1.55%)
Jan 11, 2022 2.701 2.775 2.682 2.775 201,992 +0.06(+2.03%)
Jan 10, 2022 2.732 2.756 2.695 2.719 182,946 -0.06(-1.99%)
Jan 07, 2022 2.750 2.824 2.707 2.775 534,999 +0.04(+1.57%)
Jan 06, 2022 2.664 2.762 2.615 2.732 393,957 +0.09(+3.49%)
Jan 05, 2022 2.732 2.756 2.621 2.639 321,320 -0.09(-3.37%)
Jan 04, 2022 2.707 2.750 2.682 2.732 295,730 +0.01(+0.45%)
Jan 03, 2022 2.584 2.762 2.567 2.719 327,965 +0.10(+3.99%)
Dec 31, 2021 2.486 2.615 2.486 2.615 315,258 +0.08(+3.15%)
Dec 30, 2021 2.547 2.587 2.486 2.535 409,333 -0.04(-1.67%)
Dec 29, 2021 2.603 2.603 2.492 2.578 335,148 +0.01(+0.24%)
Dec 28, 2021 2.554 2.603 2.554 2.572 319,893 -0.01(-0.47%)
Dec 27, 2021 2.621 2.621 2.486 2.584 356,186 -0.04(-1.41%)
Dec 23, 2021 2.639 2.658 2.560 2.621 355,438 -0.04(-1.39%)
Dec 22, 2021 2.584 2.670 2.554 2.658 289,418 +0.04(+1.41%)
Dec 21, 2021 2.572 2.670 2.547 2.621 212,521 +0.04(+1.43%)
Dec 20, 2021 2.596 2.596 2.468 2.584 240,685 -0.04(-1.64%)
Dec 17, 2021 2.523 2.689 2.474 2.627 276,320 +0.06(+2.39%)
Dec 16, 2021 2.639 2.658 2.496 2.566 445,466 -0.02(-0.71%)
Dec 15, 2021 2.560 2.627 2.452 2.584 487,975 +0.02(+0.96%)
Dec 14, 2021 2.615 2.676 2.541 2.560 323,951 -0.06(-2.34%)
Dec 13, 2021 2.762 2.762 2.590 2.621 505,866 -0.14(-5.11%)
Dec 10, 2021 2.787 2.817 2.676 2.762 368,745 -0.02(-0.88%)
Dec 09, 2021 2.842 2.852 2.756 2.787 310,120 -0.10(-3.61%)
Dec 08, 2021 2.867 2.977 2.854 2.891 208,513 +0.01(+0.43%)
Dec 07, 2021 2.793 2.928 2.762 2.879 275,364 +0.10(+3.76%)
Dec 06, 2021 2.891 2.891 2.732 2.775 598,675 -0.14(-4.64%)
Dec 03, 2021 2.989 3.008 2.830 2.910 358,675 -0.07(-2.47%)
Dec 02, 2021 2.946 3.032 2.940 2.983 332,525 +0.01(+0.41%)
Dec 01, 2021 2.891 3.032 2.842 2.971 600,988 +0.18(+6.61%)
Nov 30, 2021 2.873 2.916 2.775 2.787 555,142 -0.15(-5.02%)
Nov 29, 2021 3.014 3.032 2.860 2.934 367,919 -0.04(-1.24%)
Nov 26, 2021 2.891 2.989 2.811 2.971 342,303 -0.07(-2.22%)
Nov 24, 2021 3.137 3.137 3.014 3.038 278,234 -0.10(-3.32%)
Nov 23, 2021 3.106 3.198 3.069 3.143 341,390 +0.01(+0.39%)
Nov 22, 2021 3.026 3.180 3.026 3.131 497,979 +0.10(+3.45%)
Nov 19, 2021 3.014 3.063 3.002 3.026 299,167 -0.04(-1.20%)
Nov 18, 2021 3.124 3.075 3.051 3.063 534,892 -0.03(-0.99%)
Nov 17, 2021 3.186 3.198 3.075 3.094 521,002 -0.04(-1.18%)
Nov 16, 2021 3.204 3.204 3.131 3.131 581,178 -0.07(-2.30%)
Nov 15, 2021 3.321 3.339 3.149 3.204 669,491 -0.10(-3.15%)
Nov 12, 2021 3.333 3.413 3.241 3.309 316,618 +0.01(+0.37%)
Nov 11, 2021 3.161 3.364 3.161 3.296 674,875 +0.14(+4.27%)
Nov 10, 2021 3.204 3.161 398,642 -0.10(-3.20%)
Nov 09, 2021 3.309 3.327 3.161 3.266 451,263 -0.06(-1.66%)
Nov 08, 2021 3.468 3.468 3.290 3.321 801,747 -0.17(-4.75%)
Nov 05, 2021 3.511 3.511 3.290 3.487 743,647 +0.06(+1.79%)
Nov 04, 2021 3.419 3.523 3.401 3.425 561,289 +0.02(+0.72%)
Nov 03, 2021 3.358 3.431 3.315 3.401 553,664 +0.03(+0.91%)
Nov 02, 2021 3.597 3.615 3.266 3.370 935,407 -0.23(-6.30%)
Nov 01, 2021 3.468 3.640 3.437 3.597 1,212,231 +0.18(+5.20%)
Oct 29, 2021 3.217 3.493 3.189 3.419 1,221,898 +0.21(+6.49%)
Oct 28, 2021 3.125 3.266 3.119 3.211 580,046 +0.08(+2.54%)
Oct 27, 2021 3.339 3.352 2.996 3.131 1,073,477 -0.12(-3.58%)
Oct 26, 2021 3.401 3.247 1,641,193 -0.11(-3.28%)
Oct 25, 2021 3.217 3.401 3.186 3.358 1,474,726 +0.18(+5.59%)
Oct 22, 2021 2.910 3.186 2.868 3.180 1,888,545 +0.40(+14.32%)
Oct 21, 2021 2.837 2.851 2.733 2.782 325,959 -0.04(-1.52%)
Oct 20, 2021 2.874 2.898 2.770 2.825 316,255 -0.03(-1.07%)
Oct 19, 2021 2.910 2.990 2.819 2.855 424,707 -0.03(-1.06%)
Oct 18, 2021 2.806 2.910 2.806 2.886 339,892 +0.08(+2.84%)
Oct 15, 2021 2.837 2.914 2.796 2.806 258,889 -0.03(-1.08%)
Oct 14, 2021 2.904 2.904 2.782 2.837 225,313 -0.01(-0.22%)
Oct 13, 2021 2.794 2.855 2.690 2.843 344,811 +0.01(+0.43%)
Oct 12, 2021 2.868 2.898 2.788 2.831 318,393 -0.02(-0.86%)
Oct 11, 2021 2.880 2.909 2.825 2.855 268,050 +0.01(+0.22%)
Oct 08, 2021 2.941 2.972 2.825 2.849 234,942 -0.04(-1.27%)
Oct 07, 2021 2.782 3.002 2.782 2.886 625,198 +0.07(+2.39%)
Oct 06, 2021 2.782 2.831 2.733 2.819 211,418 -0.01(-0.43%)
Oct 05, 2021 2.849 2.904 2.751 2.831 612,799 +0.03(+1.09%)
Oct 04, 2021 2.806 2.825 2.678 2.800 639,457 -0.05(-1.72%)
Oct 01, 2021 2.959 2.978 2.763 2.849 980,076 -0.11(-3.73%)
Sep 30, 2021 2.819 2.978 2.819 2.959 664,009 +0.16(+5.69%)
Sep 29, 2021 2.819 2.861 2.708 2.800 537,274 +0.07(+2.70%)
Sep 28, 2021 2.733 2.757 2.635 2.727 769,522 +0.01(+0.45%)
Sep 27, 2021 2.610 2.776 2.604 2.714 839,471 +0.12(+4.73%)
Sep 24, 2021 2.518 2.622 2.494 2.592 372,949 +0.07(+2.92%)
Sep 23, 2021 2.500 2.597 2.500 2.518 284,362 +0.02(+0.74%)
Sep 22, 2021 2.524 2.592 2.488 2.500 300,366 -0.02(-0.97%)
Sep 21, 2021 2.451 2.531 2.402 2.524 350,402 +0.13(+5.37%)
Sep 20, 2021 2.482 2.482 2.335 2.396 586,161 -0.13(-5.33%)
Sep 17, 2021 2.543 2.555 2.485 2.531 223,175 -0.02(-0.96%)
Sep 16, 2021 2.567 2.586 2.494 2.555 257,882 -0.03(-1.18%)
Sep 15, 2021 2.494 2.614 2.494 2.586 324,827 +0.08(+3.18%)
Sep 14, 2021 2.518 2.531 2.457 2.506 299,014 -0.01(-0.49%)
Sep 13, 2021 2.494 2.567 2.488 2.518 209,298 +0.03(+1.23%)
Sep 10, 2021 2.531 2.567 2.488 2.488 192,464 -0.04(-1.69%)
Sep 09, 2021 2.500 2.543 2.463 2.531 224,225 +0.00(+0.00%)
Sep 08, 2021 2.604 2.635 2.488 2.531 341,589 -0.09(-3.28%)
Sep 07, 2021 2.696 2.721 2.592 2.616 287,233 -0.08(-2.95%)
Sep 03, 2021 2.696 2.727 2.635 2.696 248,942 +0.00(+0.00%)
Sep 02, 2021 2.629 2.708 2.610 2.696 530,350 +0.09(+3.29%)
Sep 01, 2021 2.604 2.622 2.567 2.610 219,192 +0.04(+1.43%)
Aug 31, 2021 2.543 2.598 2.531 2.573 212,344 +0.00(+0.00%)
Aug 30, 2021 2.635 2.635 2.512 2.573 374,068 -0.06(-2.33%)
Aug 27, 2021 2.537 2.635 2.537 2.635 436,229 +0.09(+3.61%)
Aug 26, 2021 2.555 2.573 2.494 2.543 395,649 -0.01(-0.48%)
Aug 25, 2021 2.500 2.555 2.457 2.555 312,252 -0.01(-0.48%)
Aug 24, 2021 2.439 2.586 2.439 2.567 622,055 +0.12(+4.75%)
Aug 23, 2021 2.310 2.475 2.310 2.451 898,781 +0.13(+5.54%)
Aug 20, 2021 2.126 2.322 2.114 2.322 392,031 +0.20(+9.54%)
Aug 19, 2021 2.243 2.243 2.071 2.120 983,901 -0.12(-5.21%)
Aug 18, 2021 2.255 2.285 2.181 2.236 592,467 -0.01(-0.55%)
Aug 17, 2021 2.298 2.322 2.194 2.249 766,968 -0.07(-3.17%)
Aug 16, 2021 2.377 2.377 2.279 2.322 396,623 -0.07(-2.82%)
Aug 13, 2021 2.396 2.426 2.359 2.390 536,745 -0.04(-1.52%)
Aug 12, 2021 2.457 2.482 2.420 2.426 236,041 -0.06(-2.22%)
Aug 11, 2021 2.433 2.482 2.426 2.482 231,416 +0.02(+1.00%)
Aug 10, 2021 2.451 2.482 2.390 2.457 511,117 +0.02(+1.01%)
Aug 09, 2021 2.390 2.475 2.371 2.433 432,799 +0.04(+1.80%)
Aug 06, 2021 2.396 2.426 2.328 2.390 651,989 -0.03(-1.27%)
Aug 05, 2021 2.414 2.445 2.359 2.420 393,260 +0.01(+0.25%)
Aug 04, 2021 2.475 2.475 2.365 2.414 466,022 -0.01(-0.50%)
Aug 03, 2021 2.506 2.516 2.371 2.426 779,838 +0.05(+2.06%)
Aug 02, 2021 2.488 2.536 2.365 2.378 1,413,028 -0.16(-6.27%)
Jul 30, 2021 2.628 2.677 2.494 2.536 797,269 -0.15(-5.47%)
Jul 29, 2021 2.714 2.714 2.585 2.683 753,202 +0.03(+1.15%)
Jul 28, 2021 2.549 2.738 2.500 2.653 1,468,224 +0.02(+0.93%)
Jul 27, 2021 2.769 2.860 2.445 2.628 4,548,457 -0.59(-18.25%)
Jul 26, 2021 3.074 3.307 3.074 3.215 1,485,731 +0.15(+4.78%)
Jul 23, 2021 3.056 3.103 2.972 3.068 766,395 -0.01(-0.20%)
Jul 22, 2021 3.148 3.148 2.970 3.074 910,940 +0.01(+0.20%)
Jul 21, 2021 2.885 3.160 2.866 3.068 1,405,233 +0.21(+7.49%)
Jul 20, 2021 2.873 2.976 2.824 2.854 1,385,260 +0.05(+1.96%)
Jul 19, 2021 2.848 2.873 2.622 2.799 2,919,108 -0.22(-7.29%)
Jul 16, 2021 3.044 3.080 2.970 3.019 975,971 -0.02(-0.80%)
Jul 15, 2021 2.995 3.085 2.940 3.044 905,464 +0.04(+1.22%)
Jul 14, 2021 3.196 3.294 3.001 3.007 1,648,230 -0.21(-6.64%)
Jul 13, 2021 3.288 3.325 3.148 3.221 1,443,501 -0.07(-2.23%)
Jul 12, 2021 3.056 3.453 3.050 3.294 3,423,550 +0.20(+6.31%)
Jul 09, 2021 3.178 3.319 2.989 3.099 2,146,055 -0.08(-2.50%)
Jul 08, 2021 2.879 3.227 2.836 3.178 3,354,597 +0.18(+5.91%)
Jul 07, 2021 2.958 3.105 2.763 3.001 3,892,104 -0.07(-2.39%)
Jul 06, 2021 2.549 3.624 2.524 3.074 43,136,184 +0.57(+22.98%)
Jul 02, 2021 2.347 2.518 2.329 2.500 1,727,268 +0.17(+7.35%)
Jul 01, 2021 2.231 2.329 2.225 2.329 1,036,166 +0.07(+3.25%)
Jun 30, 2021 2.170 2.261 2.164 2.255 548,232 +0.06(+2.79%)
Jun 29, 2021 2.231 2.274 2.170 2.194 526,073 -0.04(-1.64%)
Jun 28, 2021 2.322 2.359 2.157 2.231 1,137,052 -0.07(-3.18%)
Jun 25, 2021 2.322 2.335 2.206 2.304 982,272 +0.03(+1.34%)
Jun 24, 2021 2.378 2.378 2.188 2.274 1,801,702 -0.09(-3.63%)
Jun 23, 2021 2.102 2.396 2.102 2.359 2,629,832 +0.25(+11.88%)
Jun 22, 2021 2.115 2.121 2.017 2.109 1,165,585 +0.04(+1.77%)
Jun 21, 2021 1.999 2.090 1.980 2.072 2,543,529 +0.11(+5.61%)
Jun 18, 2021 1.937 1.986 1.913 1.962 1,565,553 +0.04(+1.90%)
Jun 17, 2021 1.925 1.925 1.889 1.925 1,028,949 +0.01(+0.32%)
Jun 16, 2021 1.944 1.944 1.898 1.919 552,481 +0.01(+0.64%)
Jun 15, 2021 1.907 1.944 1.889 1.907 803,308 +0.04(+1.96%)
Jun 14, 2021 1.925 1.944 1.864 1.870 989,815 -0.02(-1.29%)
Jun 11, 2021 1.919 1.931 1.876 1.895 678,775 +0.00(+0.00%)
Jun 10, 2021 1.895 1.944 1.886 1.895 432,816 +0.00(+0.00%)
Jun 09, 2021 1.882 1.974 1.858 1.895 2,465,019 +0.07(+3.68%)
Jun 08, 2021 1.846 1.856 1.797 1.827 1,278,196 -0.01(-0.66%)
Jun 07, 2021 1.827 1.846 1.815 1.840 1,050,661 -0.02(-0.99%)
Jun 04, 2021 1.864 1.882 1.827 1.858 377,144 -0.01(-0.33%)
Jun 03, 2021 1.876 1.901 1.837 1.864 634,395 +0.00(+0.00%)
Jun 02, 2021 1.840 1.876 1.809 1.864 753,307 +0.04(+2.35%)
Jun 01, 2021 1.785 1.852 1.785 1.821 902,275 +0.04(+2.05%)
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%)
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.