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 30, 2020 3.703 3.772 3.044 3.451 5,438,608 -0.58(-14.37%)
Apr 29, 2020 3.325 4.253 3.319 4.030 20,757,690 +0.80(+24.65%)
Apr 28, 2020 3.009 3.370 3.009 3.233 4,244,590 +0.36(+12.57%)
Apr 27, 2020 2.579 2.900 2.528 2.872 3,130,310 +0.34(+13.61%)
Apr 24, 2020 2.556 2.694 2.448 2.528 3,395,844 +0.11(+4.75%)
Apr 23, 2020 2.419 2.683 2.293 2.413 4,048,594 +0.13(+5.78%)
Apr 22, 2020 2.092 2.321 2.092 2.281 1,719,158 +0.29(+14.37%)
Apr 21, 2020 2.281 2.362 1.909 1.995 2,311,703 -0.14(-6.45%)
Apr 20, 2020 1.863 2.150 1.777 2.132 1,914,783 +0.19(+10.06%)
Apr 17, 2020 1.823 1.943 1.748 1.937 1,101,185 +0.20(+11.55%)
Apr 16, 2020 1.760 1.788 1.662 1.737 961,303 +0.03(+1.68%)
Apr 15, 2020 1.892 1.909 1.634 1.708 1,788,415 -0.24(-12.35%)
Apr 14, 2020 1.662 1.949 1.639 1.949 3,055,031 +0.40(+25.93%)
Apr 13, 2020 1.376 1.565 1.295 1.548 1,716,456 +0.26(+20.54%)
Apr 09, 2020 1.336 1.419 1.267 1.284 1,898,986 +0.03(+2.28%)
Apr 08, 2020 1.204 1.290 1.175 1.255 870,204 +0.09(+7.35%)
Apr 07, 2020 1.250 1.290 1.146 1.169 858,927 -0.03(-2.39%)
Apr 06, 2020 1.187 1.232 1.146 1.198 732,542 +0.03(+2.45%)
Apr 03, 2020 1.232 1.232 1.089 1.169 773,900 -0.04(-3.32%)
Apr 02, 2020 1.146 1.307 1.141 1.209 749,153 +0.05(+4.45%)
Apr 01, 2020 1.261 1.301 1.146 1.158 862,294 -0.12(-9.42%)
Mar 31, 2020 1.301 1.353 1.238 1.278 802,371 +0.08(+6.70%)
Mar 30, 2020 1.387 1.416 1.152 1.198 1,064,635 -0.15(-11.44%)
Mar 27, 2020 1.295 1.370 1.146 1.353 1,111,478 +0.07(+5.83%)
Mar 26, 2020 1.135 1.467 1.089 1.278 1,861,770 +0.20(+18.62%)
Mar 25, 2020 0.9630 1.209 0.9429 1.078 1,527,414 +0.07(+7.43%)
Mar 24, 2020 1.009 1.055 0.9630 1.003 894,086 +0.03(+2.94%)
Mar 23, 2020 1.066 1.089 0.9286 0.9744 866,511 -0.11(-10.53%)
Mar 20, 2020 1.043 1.175 0.8999 1.089 1,937,541 +0.11(+11.76%)
Mar 19, 2020 1.049 1.232 0.8646 0.9744 1,646,071 -0.11(-10.05%)
Mar 18, 2020 1.433 1.439 1.032 1.083 1,350,446 -0.40(-27.03%)
Mar 17, 2020 1.685 1.685 1.439 1.485 1,594,009 -0.12(-7.50%)
Mar 16, 2020 1.209 1.628 1.209 1.605 2,058,816 +0.29(+22.27%)
Mar 13, 2020 1.307 1.356 1.215 1.313 1,353,278 +0.10(+8.02%)
Mar 12, 2020 1.336 1.341 1.187 1.215 1,635,088 -0.22(-15.20%)
Mar 11, 2020 1.490 1.542 1.410 1.433 942,148 -0.09(-5.66%)
Mar 10, 2020 1.462 1.553 1.290 1.519 1,718,300 +0.15(+10.88%)
Mar 09, 2020 1.548 1.548 1.370 1.370 1,873,829 -0.34(-19.80%)
Mar 06, 2020 1.817 1.863 1.702 1.708 1,707,081 -0.19(-10.24%)
Mar 05, 2020 2.035 2.104 1.897 1.903 1,622,995 -0.14(-7.00%)
Mar 04, 2020 2.144 2.164 2.041 2.046 1,101,129 -0.03(-1.65%)
Mar 03, 2020 2.281 2.281 2.075 2.081 1,441,940 -0.18(-8.10%)
Mar 02, 2020 2.207 2.310 2.115 2.264 1,409,586 +0.09(+4.22%)
Feb 28, 2020 2.132 2.207 2.092 2.172 1,981,505 -0.01(-0.52%)
Feb 27, 2020 2.155 2.247 2.023 2.184 1,377,454 -0.02(-0.78%)
Feb 26, 2020 2.121 2.276 2.115 2.201 1,475,486 +0.09(+4.35%)
Feb 25, 2020 2.270 2.316 2.104 2.109 2,149,676 -0.14(-6.36%)
Feb 24, 2020 2.281 2.356 2.201 2.253 2,087,305 -0.10(-4.38%)
Feb 21, 2020 2.534 2.551 2.333 2.356 1,967,025 -0.17(-6.59%)
Feb 20, 2020 2.321 2.539 2.321 2.522 1,824,048 +0.21(+8.91%)
Feb 19, 2020 2.505 2.522 2.293 2.316 3,058,006 -0.19(-7.55%)
Feb 18, 2020 2.574 2.631 2.505 2.505 2,287,862 -0.05(-1.80%)
Feb 14, 2020 2.786 2.832 2.528 2.551 3,973,477 -0.13(-4.89%)
Feb 13, 2020 2.718 2.887 2.672 2.682 4,308,697 -0.02(-0.76%)
Feb 12, 2020 2.662 2.738 2.615 2.702 2,993,569 +0.11(+4.14%)
Feb 11, 2020 2.554 2.656 2.482 2.595 2,940,976 +0.09(+3.68%)
Feb 10, 2020 2.713 2.733 2.370 2.503 5,070,755 -0.16(-6.14%)
Feb 07, 2020 2.728 2.789 2.615 2.667 4,002,672 -0.02(-0.57%)
Feb 06, 2020 3.204 3.225 2.513 2.682 15,820,187 -2.56(-48.83%)
Feb 05, 2020 5.251 5.369 5.170 5.241 1,158,938 +0.07(+1.39%)
Feb 04, 2020 5.231 5.392 5.159 5.170 964,341 -0.04(-0.69%)
Feb 03, 2020 5.231 5.295 5.098 5.205 1,074,420 -0.04(-0.68%)
Jan 31, 2020 5.436 5.451 5.216 5.241 1,396,744 -0.19(-3.58%)
Jan 30, 2020 5.518 5.584 5.410 5.436 1,344,121 -0.15(-2.66%)
Jan 29, 2020 5.789 5.820 5.576 5.584 969,177 -0.16(-2.85%)
Jan 28, 2020 5.753 5.871 5.717 5.748 891,779 +0.01(+0.09%)
Jan 27, 2020 5.559 5.794 5.384 5.743 1,519,057 +0.04(+0.63%)
Jan 24, 2020 6.403 6.444 5.630 5.707 3,053,730 -0.68(-10.59%)
Jan 23, 2020 6.894 6.894 6.347 6.383 2,998,987 -0.93(-12.68%)
Jan 22, 2020 7.376 7.509 7.304 7.309 992,247 -0.07(-0.90%)
Jan 21, 2020 7.882 7.886 7.365 7.376 1,017,173 -0.50(-6.37%)
Jan 17, 2020 7.939 7.966 7.821 7.877 441,550 -0.05(-0.58%)
Jan 16, 2020 7.923 8.005 7.882 7.923 244,534 +0.01(+0.06%)
Jan 15, 2020 7.892 7.946 7.846 7.918 222,406 +0.02(+0.26%)
Jan 14, 2020 7.882 8.010 7.836 7.898 410,098 -0.02(-0.19%)
Jan 13, 2020 7.939 8.018 7.857 7.913 365,572 -0.03(-0.32%)
Jan 10, 2020 7.867 7.939 7.811 7.939 426,701 +0.05(+0.58%)
Jan 09, 2020 7.903 7.954 7.805 7.892 283,713 +0.01(+0.13%)
Jan 08, 2020 8.036 8.166 7.882 7.882 359,185 -0.15(-1.91%)
Jan 07, 2020 7.933 8.080 7.933 8.036 305,603 +0.06(+0.77%)
Jan 06, 2020 7.882 8.041 7.882 7.974 361,268 +0.02(+0.26%)
Jan 03, 2020 8.051 8.051 7.918 7.954 278,997 -0.05(-0.58%)
Jan 02, 2020 8.015 8.128 7.918 8.000 328,110 -0.01(-0.06%)
Dec 31, 2019 7.744 8.020 7.729 8.005 915,532 +0.26(+3.30%)
Dec 30, 2019 7.898 7.974 7.729 7.749 517,721 -0.15(-1.88%)
Dec 27, 2019 8.051 8.061 7.898 7.898 413,025 -0.10(-1.28%)
Dec 26, 2019 7.979 8.046 7.928 8.000 491,713 +0.02(+0.19%)
Dec 24, 2019 8.077 8.077 7.962 7.985 189,124 -0.05(-0.64%)
Dec 23, 2019 8.113 8.138 7.908 8.036 562,027 -0.10(-1.26%)
Dec 20, 2019 8.169 8.200 8.092 8.138 699,446 -0.02(-0.25%)
Dec 19, 2019 8.036 8.205 8.036 8.159 530,239 +0.12(+1.46%)
Dec 18, 2019 7.729 8.097 7.729 8.041 573,575 +0.25(+3.15%)
Dec 17, 2019 7.887 8.056 7.739 7.795 538,449 -0.14(-1.74%)
Dec 16, 2019 8.031 8.189 7.857 7.933 672,438 -0.02(-0.26%)
Dec 13, 2019 7.959 8.087 7.887 7.954 716,444 -0.07(-0.83%)
Dec 12, 2019 8.159 8.292 7.939 8.020 619,760 -0.15(-1.88%)
Dec 11, 2019 8.189 8.215 7.831 8.174 1,002,715 -0.03(-0.31%)
Dec 10, 2019 7.928 8.368 7.898 8.200 1,356,159 +0.49(+6.37%)
Dec 09, 2019 7.437 7.775 7.427 7.708 1,114,056 +0.27(+3.65%)
Dec 06, 2019 7.299 7.483 7.258 7.437 633,995 +0.12(+1.61%)
Dec 05, 2019 7.596 7.626 7.166 7.319 755,638 -0.25(-3.25%)
Dec 04, 2019 7.350 7.571 7.324 7.565 600,682 +0.30(+4.16%)
Dec 03, 2019 7.191 7.345 7.048 7.263 636,344 +0.07(+1.00%)
Dec 02, 2019 7.478 7.488 7.191 7.191 695,513 -0.26(-3.44%)
Nov 29, 2019 7.555 7.616 7.427 7.447 291,892 -0.13(-1.69%)
Nov 27, 2019 7.550 7.713 7.529 7.575 626,766 +0.05(+0.61%)
Nov 26, 2019 7.744 7.793 7.406 7.529 876,352 -0.27(-3.41%)
Nov 25, 2019 7.892 7.939 7.688 7.795 507,081 -0.10(-1.23%)
Nov 22, 2019 8.072 8.276 7.877 7.892 623,640 -0.10(-1.22%)
Nov 21, 2019 7.908 8.056 7.846 7.990 503,005 +0.13(+1.69%)
Nov 20, 2019 7.887 7.933 7.734 7.857 783,190 -0.08(-1.03%)
Nov 19, 2019 8.379 8.412 7.882 7.939 1,256,634 -0.52(-6.17%)
Nov 18, 2019 8.701 8.732 8.363 8.461 584,071 -0.27(-3.11%)
Nov 15, 2019 8.814 8.829 8.563 8.732 432,953 -0.01(-0.12%)
Nov 14, 2019 8.911 8.998 8.599 8.742 653,304 -0.11(-1.27%)
Nov 13, 2019 9.044 9.127 8.855 8.855 340,206 -0.20(-2.26%)
Nov 12, 2019 8.931 9.264 8.850 9.059 530,434 +0.13(+1.43%)
Nov 11, 2019 9.213 9.269 8.834 8.931 816,322 -0.33(-3.59%)
Nov 08, 2019 9.377 9.423 9.185 9.264 557,212 -0.17(-1.79%)
Nov 07, 2019 9.766 9.766 9.367 9.433 547,000 -0.27(-2.80%)
Nov 06, 2019 10.01 10.01 9.605 9.704 667,412 -0.30(-3.03%)
Nov 05, 2019 9.983 10.04 9.854 10.01 309,922 +0.07(+0.70%)
Nov 04, 2019 10.07 10.09 9.829 9.938 577,106 -0.08(-0.79%)
Nov 01, 2019 9.888 10.02 9.854 10.02 314,030 +0.16(+1.67%)
Oct 31, 2019 9.928 9.928 9.734 9.854 251,929 -0.04(-0.40%)
Oct 30, 2019 10.02 10.05 9.697 9.893 281,451 -0.06(-0.60%)
Oct 29, 2019 10.07 10.08 9.888 9.953 442,995 -0.17(-1.67%)
Oct 28, 2019 10.12 10.18 10.05 10.12 166,015 +0.03(+0.34%)
Oct 25, 2019 10.10 10.24 10.08 10.09 161,237 -0.01(-0.15%)
Oct 24, 2019 10.18 10.20 9.988 10.10 180,052 -0.07(-0.73%)
Oct 23, 2019 9.933 10.20 9.864 10.18 256,676 +0.27(+2.71%)
Oct 22, 2019 9.938 9.948 9.844 9.908 378,444 +0.02(+0.20%)
Oct 21, 2019 9.794 9.953 9.794 9.888 145,085 +0.11(+1.12%)
Oct 18, 2019 9.883 9.883 9.754 9.779 183,552 -0.10(-1.01%)
Oct 17, 2019 9.873 9.973 9.814 9.878 179,025 +0.00(+0.05%)
Oct 16, 2019 9.769 9.958 9.769 9.873 138,519 +0.10(+1.07%)
Oct 15, 2019 9.898 10.05 9.769 9.769 192,796 -0.11(-1.11%)
Oct 14, 2019 9.849 9.921 9.767 9.878 111,044 +0.00(+0.05%)
Oct 11, 2019 9.873 9.953 9.839 9.873 183,150 +0.08(+0.81%)
Oct 10, 2019 9.605 9.807 9.605 9.794 222,481 +0.25(+2.66%)
Oct 09, 2019 9.580 9.635 9.436 9.540 147,473 +0.06(+0.68%)
Oct 08, 2019 9.555 9.555 9.379 9.476 193,404 -0.09(-0.94%)
Oct 07, 2019 9.376 9.665 9.376 9.565 337,100 +0.20(+2.18%)
Oct 04, 2019 9.202 9.391 9.187 9.361 189,383 +0.22(+2.39%)
Oct 03, 2019 9.063 9.187 8.998 9.142 262,321 +0.08(+0.88%)
Oct 02, 2019 9.252 9.287 9.063 9.063 243,005 -0.22(-2.36%)
Oct 01, 2019 9.441 9.630 9.257 9.282 315,859 -0.16(-1.69%)
Sep 30, 2019 9.456 9.495 9.316 9.441 242,742 -0.07(-0.73%)
Sep 27, 2019 9.431 9.585 9.406 9.510 199,636 +0.07(+0.74%)
Sep 26, 2019 9.505 9.560 9.351 9.441 212,995 -0.06(-0.68%)
Sep 25, 2019 9.600 9.600 9.421 9.505 276,897 -0.09(-0.98%)
Sep 24, 2019 9.675 9.709 9.505 9.600 283,940 -0.04(-0.41%)
Sep 23, 2019 9.699 9.714 9.585 9.640 247,340 -0.05(-0.51%)
Sep 20, 2019 9.724 9.834 9.660 9.689 252,912 -0.07(-0.71%)
Sep 19, 2019 9.689 9.873 9.689 9.759 286,899 +0.07(+0.77%)
Sep 18, 2019 9.893 9.908 9.670 9.684 323,664 -0.20(-2.01%)
Sep 17, 2019 9.983 10.03 9.774 9.883 240,788 -0.10(-1.00%)
Sep 16, 2019 9.888 10.10 9.888 9.983 339,188 +0.23(+2.35%)
Sep 13, 2019 9.600 9.878 9.600 9.754 264,573 +0.23(+2.46%)
Sep 12, 2019 9.575 9.595 9.421 9.520 283,051 -0.09(-0.93%)
Sep 11, 2019 9.844 9.927 9.555 9.610 278,127 -0.26(-2.67%)
Sep 10, 2019 9.819 10.03 9.744 9.873 259,368 +0.07(+0.76%)
Sep 09, 2019 9.555 9.873 9.540 9.799 217,732 +0.28(+2.98%)
Sep 06, 2019 9.590 9.590 9.436 9.515 156,814 -0.05(-0.52%)
Sep 05, 2019 9.510 9.615 9.471 9.565 232,412 +0.13(+1.37%)
Sep 04, 2019 9.451 9.490 9.331 9.436 152,165 +0.04(+0.48%)
Sep 03, 2019 9.356 9.451 9.257 9.391 177,059 -0.03(-0.37%)
Aug 30, 2019 9.481 9.525 9.311 9.426 241,453 +0.01(+0.11%)
Aug 29, 2019 9.461 9.471 9.361 9.416 241,517 +0.09(+0.96%)
Aug 28, 2019 9.093 9.396 9.083 9.326 360,718 +0.23(+2.52%)
Aug 27, 2019 9.301 9.330 9.098 9.098 408,852 -0.18(-1.93%)
Aug 26, 2019 9.600 9.650 9.232 9.277 560,089 -0.25(-2.66%)
Aug 23, 2019 9.590 9.671 9.461 9.530 246,278 -0.08(-0.88%)
Aug 22, 2019 9.769 9.806 9.535 9.615 364,988 -0.14(-1.43%)
Aug 21, 2019 9.650 9.799 9.610 9.754 297,188 +0.21(+2.24%)
Aug 20, 2019 9.570 9.610 9.500 9.540 222,086 +0.02(+0.26%)
Aug 19, 2019 9.192 9.552 9.187 9.515 329,697 +0.46(+5.05%)
Aug 16, 2019 8.943 9.167 8.943 9.058 292,317 +0.11(+1.28%)
Aug 15, 2019 9.053 9.147 8.869 8.943 302,098 -0.09(-0.99%)
Aug 14, 2019 9.272 9.272 9.018 9.033 331,159 -0.30(-3.20%)
Aug 13, 2019 9.202 9.441 9.132 9.331 328,125 +0.05(+0.59%)
Aug 12, 2019 9.391 9.471 9.237 9.277 297,367 -0.11(-1.22%)
Aug 09, 2019 9.575 9.620 9.296 9.391 255,325 -0.13(-1.36%)
Aug 08, 2019 9.545 9.605 9.431 9.520 284,531 -0.06(-0.67%)
Aug 07, 2019 9.689 9.689 9.451 9.585 412,967 -0.15(-1.58%)
Aug 06, 2019 9.849 9.958 9.620 9.739 491,009 -0.11(-1.16%)
Aug 05, 2019 9.923 10.10 9.829 9.854 513,805 -0.34(-3.32%)
Aug 02, 2019 10.43 10.52 10.10 10.19 350,419 -0.25(-2.43%)
Aug 01, 2019 10.47 10.61 10.39 10.45 490,304 +0.00(+0.00%)
Jul 31, 2019 10.47 10.59 10.43 10.45 307,287 -0.02(-0.19%)
Jul 30, 2019 10.26 10.49 10.22 10.46 236,184 +0.18(+1.79%)
Jul 29, 2019 10.64 10.64 10.26 10.28 390,869 -0.35(-3.33%)
Jul 26, 2019 10.59 10.64 10.50 10.63 313,589 +0.04(+0.41%)
Jul 25, 2019 10.54 10.61 10.50 10.59 334,561 +0.04(+0.41%)
Jul 24, 2019 10.43 10.59 10.42 10.55 229,783 +0.12(+1.12%)
Jul 23, 2019 10.40 10.45 10.32 10.43 152,181 +0.08(+0.75%)
Jul 22, 2019 10.30 10.36 10.20 10.35 174,475 +0.07(+0.66%)
Jul 19, 2019 10.29 10.30 10.14 10.29 171,030 +0.00(+0.00%)
Jul 18, 2019 10.24 10.32 10.21 10.29 98,797 -0.04(-0.42%)
Jul 17, 2019 10.43 10.45 10.26 10.33 150,787 -0.07(-0.70%)
Jul 16, 2019 10.51 10.53 10.38 10.40 179,761 -0.08(-0.79%)
Jul 15, 2019 10.53 10.53 10.45 10.48 200,171 -0.02(-0.23%)
Jul 12, 2019 10.42 10.52 10.35 10.51 332,776 +0.12(+1.12%)
Jul 11, 2019 10.32 10.44 10.21 10.39 145,573 +0.16(+1.61%)
Jul 10, 2019 10.32 10.38 10.20 10.23 282,808 +0.00(+0.00%)
Jul 09, 2019 10.45 10.46 10.21 10.23 284,813 -0.26(-2.45%)
Jul 08, 2019 10.41 10.48 10.37 10.48 203,862 +0.07(+0.70%)
Jul 05, 2019 10.30 10.41 10.29 10.41 274,597 +0.11(+1.04%)
Jul 03, 2019 10.30 10.32 10.21 10.30 87,268 +0.07(+0.71%)
Jul 02, 2019 10.24 10.25 10.10 10.23 185,901 -0.02(-0.24%)
Jul 01, 2019 10.37 10.40 10.25 10.26 273,099 -0.03(-0.33%)
Jun 28, 2019 10.18 10.37 10.13 10.29 307,606 -0.01(-0.14%)
Jun 27, 2019 10.21 10.31 10.17 10.30 289,381 +0.15(+1.43%)
Jun 26, 2019 10.01 10.32 9.981 10.16 234,185 +0.17(+1.75%)
Jun 25, 2019 10.12 10.25 9.932 9.985 461,752 -0.29(-2.78%)
Jun 24, 2019 10.34 10.34 10.11 10.27 275,645 -0.16(-1.49%)
Jun 21, 2019 10.40 10.44 10.29 10.43 294,403 +0.07(+0.66%)
Jun 20, 2019 10.47 10.47 10.26 10.36 195,537 -0.01(-0.09%)
Jun 19, 2019 10.30 10.38 10.27 10.37 128,252 +0.02(+0.23%)
Jun 18, 2019 10.32 10.41 10.27 10.34 160,655 +0.08(+0.80%)
Jun 17, 2019 10.24 10.28 10.18 10.26 139,613 +0.04(+0.38%)
Jun 14, 2019 10.20 10.23 10.09 10.22 181,345 +0.08(+0.76%)
Jun 13, 2019 9.970 10.18 9.946 10.14 182,752 +0.28(+2.80%)
Jun 12, 2019 9.966 10.01 9.849 9.869 242,341 -0.14(-1.40%)
Jun 11, 2019 10.14 10.17 10.000 10.01 309,148 -0.05(-0.48%)
Jun 10, 2019 10.20 10.20 10.05 10.06 189,435 -0.09(-0.91%)
Jun 07, 2019 10.18 10.27 10.11 10.15 246,126 -0.01(-0.14%)
Jun 06, 2019 10.43 10.43 10.13 10.16 236,985 -0.23(-2.19%)
Jun 05, 2019 10.57 10.57 10.30 10.39 306,594 -0.16(-1.47%)
Jun 04, 2019 10.52 10.57 10.41 10.55 247,568 +0.12(+1.16%)
Jun 03, 2019 10.26 10.49 10.26 10.43 334,990 +0.18(+1.80%)
May 31, 2019 10.06 10.42 9.961 10.24 975,017 +0.11(+1.10%)
May 30, 2019 10.28 10.29 10.10 10.13 266,774 -0.11(-1.04%)
May 29, 2019 10.15 10.25 9.995 10.24 279,072 -0.02(-0.24%)
May 28, 2019 10.40 10.40 10.22 10.26 179,621 -0.04(-0.42%)
May 24, 2019 10.26 10.38 10.22 10.30 264,075 +0.14(+1.33%)
May 23, 2019 10.23 10.24 10.08 10.17 381,682 -0.11(-1.08%)
May 22, 2019 10.42 10.42 10.15 10.28 216,958 -0.12(-1.17%)
May 21, 2019 10.25 10.42 10.24 10.40 261,230 +0.16(+1.61%)
May 20, 2019 10.23 10.25 10.09 10.24 191,632 -0.00(-0.05%)
May 17, 2019 10.25 10.41 10.23 10.24 162,571 -0.07(-0.66%)
May 16, 2019 10.20 10.39 10.20 10.31 262,235 +0.14(+1.33%)
May 15, 2019 10.06 10.19 10.01 10.17 165,076 +0.12(+1.21%)
May 14, 2019 10.12 10.14 9.951 10.05 213,897 +0.04(+0.39%)
May 13, 2019 10.15 10.16 9.951 10.01 340,525 -0.10(-0.96%)
May 10, 2019 9.946 10.14 9.864 10.11 253,141 +0.24(+2.46%)
May 09, 2019 9.932 9.937 9.646 9.869 266,869 -0.07(-0.73%)
May 08, 2019 10.02 10.07 9.917 9.941 226,071 -0.05(-0.53%)
May 07, 2019 9.970 10.08 9.946 9.995 252,747 -0.10(-0.96%)
May 06, 2019 9.980 10.18 9.980 10.09 361,098 -0.03(-0.33%)
May 03, 2019 9.995 10.22 9.995 10.13 483,588 +0.16(+1.65%)
May 02, 2019 9.914 9.989 9.829 9.961 465,375 +0.02(+0.24%)
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.