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 (%)
Oct 30, 2020 1.876 1.954 1.864 1.942 398,296 +0.07(+3.55%)
Oct 29, 2020 1.942 1.966 1.803 1.876 485,761 -0.07(-3.43%)
Oct 28, 2020 1.966 2.055 1.925 1.942 528,501 -0.16(-7.76%)
Oct 27, 2020 2.118 2.142 2.045 2.106 275,541 -0.01(-0.57%)
Oct 26, 2020 2.154 2.178 2.088 2.118 280,960 -0.04(-1.69%)
Oct 23, 2020 2.190 2.190 2.118 2.154 121,472 -0.02(-0.84%)
Oct 22, 2020 2.100 2.190 2.100 2.172 293,036 +0.07(+3.16%)
Oct 21, 2020 2.100 2.142 2.069 2.106 143,674 +0.03(+1.46%)
Oct 20, 2020 2.045 2.178 2.045 2.075 307,246 +0.02(+1.18%)
Oct 19, 2020 2.094 2.127 2.045 2.051 186,865 -0.03(-1.45%)
Oct 16, 2020 2.118 2.178 2.072 2.081 233,358 -0.02(-1.15%)
Oct 15, 2020 2.094 2.124 2.033 2.106 187,681 +0.01(+0.58%)
Oct 14, 2020 2.063 2.136 2.063 2.094 214,425 +0.04(+1.76%)
Oct 13, 2020 2.118 2.118 2.057 2.057 274,245 -0.06(-2.86%)
Oct 12, 2020 2.130 2.172 2.088 2.118 240,070 -0.01(-0.57%)
Oct 09, 2020 2.190 2.209 2.118 2.130 274,510 -0.05(-2.22%)
Oct 08, 2020 2.124 2.196 2.100 2.178 310,188 +0.08(+3.75%)
Oct 07, 2020 2.088 2.124 2.033 2.100 400,600 +0.01(+0.29%)
Oct 06, 2020 2.209 2.209 2.081 2.094 304,989 -0.07(-3.08%)
Oct 05, 2020 2.178 2.245 2.148 2.160 219,418 +0.01(+0.56%)
Oct 02, 2020 2.057 2.160 2.039 2.148 344,914 +0.02(+1.14%)
Oct 01, 2020 2.100 2.154 2.084 2.124 323,363 +0.09(+4.46%)
Sep 30, 2020 2.239 2.299 2.027 2.033 1,152,135 -0.22(-9.68%)
Sep 29, 2020 2.202 2.278 2.196 2.251 228,869 +0.01(+0.54%)
Sep 28, 2020 2.221 2.299 2.209 2.239 231,909 +0.03(+1.37%)
Sep 25, 2020 2.160 2.281 2.142 2.209 360,284 +0.03(+1.39%)
Sep 24, 2020 2.275 2.275 2.152 2.178 252,104 -0.10(-4.51%)
Sep 23, 2020 2.293 2.414 2.269 2.281 445,124 -0.02(-0.79%)
Sep 22, 2020 2.311 2.354 2.275 2.299 213,739 -0.02(-1.04%)
Sep 21, 2020 2.390 2.432 2.257 2.324 435,671 -0.11(-4.71%)
Sep 18, 2020 2.384 2.493 2.348 2.438 3,307,180 +0.03(+1.26%)
Sep 17, 2020 2.408 2.541 2.390 2.408 707,306 +0.00(+0.00%)
Sep 16, 2020 2.354 2.505 2.354 2.408 416,733 +0.05(+2.05%)
Sep 15, 2020 2.378 2.493 2.317 2.360 598,824 -0.02(-1.02%)
Sep 14, 2020 2.281 2.414 2.257 2.384 687,404 +0.15(+6.49%)
Sep 11, 2020 2.160 2.293 2.160 2.239 618,929 +0.08(+3.93%)
Sep 10, 2020 2.069 2.172 1.973 2.154 588,592 +0.09(+4.40%)
Sep 09, 2020 2.136 2.148 2.030 2.063 490,517 -0.05(-2.57%)
Sep 08, 2020 2.209 2.224 2.115 2.118 702,278 -0.10(-4.37%)
Sep 04, 2020 2.305 2.311 2.190 2.215 606,534 -0.02(-1.08%)
Sep 03, 2020 2.239 2.324 2.227 2.239 535,734 -0.01(-0.54%)
Sep 02, 2020 2.324 2.324 2.245 2.251 313,783 -0.06(-2.62%)
Sep 01, 2020 2.330 2.342 2.269 2.311 363,717 -0.04(-1.80%)
Aug 31, 2020 2.445 2.445 2.348 2.354 171,700 -0.05(-2.26%)
Aug 28, 2020 2.420 2.451 2.396 2.408 259,801 -0.01(-0.50%)
Aug 27, 2020 2.336 2.457 2.336 2.420 301,612 +0.07(+2.83%)
Aug 26, 2020 2.426 2.426 2.311 2.354 343,123 -0.08(-3.47%)
Aug 25, 2020 2.420 2.475 2.384 2.438 201,828 +0.03(+1.26%)
Aug 24, 2020 2.366 2.432 2.360 2.408 315,143 +0.07(+2.84%)
Aug 21, 2020 2.305 2.451 2.305 2.342 385,405 +0.05(+2.38%)
Aug 20, 2020 2.324 2.342 2.251 2.287 443,526 -0.03(-1.31%)
Aug 19, 2020 2.311 2.384 2.281 2.317 272,794 -0.02(-0.78%)
Aug 18, 2020 2.457 2.487 2.317 2.336 681,089 -0.12(-4.93%)
Aug 17, 2020 2.535 2.535 2.426 2.457 513,008 -0.08(-3.10%)
Aug 14, 2020 2.553 2.602 2.420 2.535 521,916 -0.02(-0.83%)
Aug 13, 2020 2.627 2.645 2.556 2.556 490,956 -0.06(-2.25%)
Aug 12, 2020 2.627 2.627 2.533 2.615 456,699 +0.08(+3.25%)
Aug 11, 2020 2.533 2.627 2.521 2.533 581,679 +0.04(+1.65%)
Aug 10, 2020 2.439 2.527 2.421 2.492 665,827 +0.09(+3.92%)
Aug 07, 2020 2.292 2.410 2.216 2.398 515,918 +0.11(+4.62%)
Aug 06, 2020 2.374 2.380 2.292 2.292 376,804 -0.07(-2.98%)
Aug 05, 2020 2.368 2.433 2.295 2.363 540,330 +0.05(+2.03%)
Aug 04, 2020 2.268 2.357 2.268 2.316 263,732 +0.05(+2.34%)
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.