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 (%)
May 31, 2016 7.243 7.513 7.240 7.502 430,381 +0.19(+2.63%)
May 27, 2016 7.277 7.310 7.310 7.310 205,585 -0.01(-0.10%)
May 26, 2016 7.225 7.343 7.225 7.317 226,799 +0.11(+1.48%)
May 25, 2016 6.985 7.269 6.985 7.210 248,899 +0.24(+3.39%)
May 24, 2016 6.800 6.974 6.738 6.974 185,208 +0.13(+1.89%)
May 23, 2016 6.985 6.989 6.782 6.845 275,327 -0.14(-2.01%)
May 20, 2016 6.867 7.007 6.806 6.985 170,032 +0.16(+2.38%)
May 19, 2016 6.752 6.848 6.583 6.823 199,510 -0.02(-0.27%)
May 18, 2016 7.118 7.118 6.769 6.841 282,066 -0.24(-3.44%)
May 17, 2016 7.103 7.251 7.015 7.085 168,358 +0.05(+0.73%)
May 16, 2016 6.974 7.195 6.970 7.033 237,336 +0.16(+2.36%)
May 13, 2016 7.103 7.195 6.871 6.871 267,413 -0.24(-3.32%)
May 12, 2016 7.255 7.291 6.871 7.107 181,316 -0.13(-1.79%)
May 11, 2016 6.959 7.251 6.889 7.236 458,066 +0.27(+3.92%)
May 10, 2016 6.557 6.992 6.535 6.963 378,112 +0.45(+6.98%)
May 09, 2016 6.505 6.586 6.387 6.509 530,424 +0.07(+1.09%)
May 06, 2016 6.490 6.800 6.372 6.439 253,349 -0.06(-0.97%)
May 05, 2016 6.845 6.944 6.465 6.501 371,305 -0.29(-4.30%)
May 04, 2016 6.607 7.028 6.607 6.794 655,204 +0.20(+3.00%)
May 03, 2016 6.607 6.610 6.445 6.596 392,497 -0.09(-1.35%)
May 02, 2016 6.416 6.729 6.382 6.686 410,382 +0.24(+3.74%)
Apr 29, 2016 6.564 6.740 6.355 6.445 650,363 -0.09(-1.38%)
Apr 28, 2016 6.571 6.913 6.506 6.535 351,509 -0.04(-0.66%)
Apr 27, 2016 6.675 6.963 6.513 6.578 553,084 -0.07(-1.08%)
Apr 26, 2016 6.754 6.794 6.520 6.650 528,159 -0.09(-1.33%)
Apr 25, 2016 7.107 7.107 6.664 6.740 616,754 -0.32(-4.54%)
Apr 22, 2016 6.877 7.114 6.783 7.060 1,064,659 +0.25(+3.70%)
Apr 21, 2016 6.657 6.851 6.571 6.808 417,505 +0.20(+2.99%)
Apr 20, 2016 6.567 6.657 6.477 6.610 264,160 +0.03(+0.49%)
Apr 19, 2016 6.502 6.653 6.488 6.578 193,821 +0.08(+1.16%)
Apr 18, 2016 6.423 6.520 6.290 6.502 319,140 +0.07(+1.12%)
Apr 15, 2016 6.312 6.628 6.312 6.430 567,526 +0.06(+0.96%)
Apr 14, 2016 6.312 6.409 6.211 6.369 195,460 +0.04(+0.57%)
Apr 13, 2016 6.481 6.546 6.319 6.333 628,687 -0.08(-1.29%)
Apr 12, 2016 6.229 6.416 6.171 6.416 423,188 +0.26(+4.27%)
Apr 11, 2016 6.078 6.366 6.078 6.153 429,577 +0.13(+2.15%)
Apr 08, 2016 5.811 6.182 5.811 6.024 448,430 +0.10(+1.70%)
Apr 07, 2016 5.905 6.045 5.893 5.923 210,714 +0.01(+0.24%)
Apr 06, 2016 5.668 6.013 5.653 5.909 238,615 +0.29(+5.19%)
Apr 05, 2016 5.653 5.805 5.606 5.617 157,257 -0.04(-0.64%)
Apr 04, 2016 5.905 5.919 5.592 5.653 287,284 -0.27(-4.50%)
Apr 01, 2016 5.894 6.103 5.883 5.919 235,467 -0.06(-1.08%)
Mar 31, 2016 5.808 6.002 5.808 5.984 247,375 +0.18(+3.04%)
Mar 30, 2016 5.955 6.035 5.793 5.808 362,509 -0.04(-0.68%)
Mar 29, 2016 5.757 5.916 5.624 5.847 362,917 +0.04(+0.74%)
Mar 28, 2016 5.930 6.027 5.775 5.804 170,152 -0.05(-0.86%)
Mar 24, 2016 5.714 5.855 5.855 5.855 236,214 +0.09(+1.50%)
Mar 23, 2016 6.081 6.081 5.768 5.768 190,491 -0.35(-5.65%)
Mar 22, 2016 5.981 6.189 5.937 6.114 238,893 +0.07(+1.13%)
Mar 21, 2016 6.164 6.164 6.009 6.045 213,971 -0.11(-1.75%)
Mar 18, 2016 6.225 6.225 6.027 6.153 324,953 -0.03(-0.52%)
Mar 17, 2016 6.013 6.225 5.937 6.186 356,637 +0.27(+4.56%)
Mar 16, 2016 6.031 6.132 5.883 5.916 394,434 +0.04(+0.67%)
Mar 15, 2016 5.880 6.042 5.729 5.876 383,624 -0.08(-1.39%)
Mar 14, 2016 6.063 6.107 5.901 5.959 593,452 -0.19(-3.16%)
Mar 11, 2016 6.089 6.225 6.063 6.153 328,285 +0.11(+1.79%)
Mar 10, 2016 5.952 6.078 5.772 6.045 223,211 +0.11(+1.82%)
Mar 09, 2016 5.887 6.038 5.864 5.937 165,328 +0.12(+2.10%)
Mar 08, 2016 6.060 6.078 5.650 5.815 352,852 -0.30(-4.83%)
Mar 07, 2016 6.049 6.225 6.045 6.110 334,085 +0.10(+1.68%)
Mar 04, 2016 6.038 6.099 5.873 6.009 417,347 -0.06(-0.95%)
Mar 03, 2016 5.905 6.225 5.847 6.067 468,041 +0.18(+2.99%)
Mar 02, 2016 5.563 5.923 5.500 5.891 987,455 +0.28(+5.00%)
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.