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 (%)
Dec 31, 2018 8.668 9.304 8.668 9.124 840,674 +0.49(+5.66%)
Dec 28, 2018 8.797 8.806 8.281 8.636 690,073 -0.02(-0.27%)
Dec 27, 2018 8.839 8.843 8.548 8.659 436,983 -0.27(-3.04%)
Dec 26, 2018 8.604 8.958 8.604 8.931 574,199 +0.33(+3.80%)
Dec 24, 2018 8.682 8.880 8.585 8.604 373,030 -0.15(-1.74%)
Dec 21, 2018 8.871 9.253 8.751 8.756 3,798,660 -0.17(-1.86%)
Dec 20, 2018 9.267 9.410 8.885 8.921 610,322 -0.38(-4.06%)
Dec 19, 2018 9.424 9.617 9.189 9.299 780,744 -0.05(-0.49%)
Dec 18, 2018 9.631 9.659 9.133 9.345 736,434 -0.22(-2.31%)
Dec 17, 2018 10.23 10.23 9.484 9.567 845,047 -0.69(-6.70%)
Dec 14, 2018 10.20 10.26 10.09 10.25 448,764 +0.00(+0.00%)
Dec 13, 2018 10.30 10.31 10.15 10.25 340,171 -0.07(-0.71%)
Dec 12, 2018 10.36 10.44 10.27 10.33 205,535 +0.08(+0.81%)
Dec 11, 2018 10.24 10.32 10.14 10.24 265,029 +0.11(+1.09%)
Dec 10, 2018 10.35 10.35 9.991 10.13 373,920 -0.23(-2.18%)
Dec 07, 2018 10.42 10.56 10.30 10.36 347,857 +0.02(+0.22%)
Dec 06, 2018 10.16 10.35 9.977 10.34 366,036 +0.10(+0.95%)
Dec 04, 2018 10.59 10.59 10.19 10.24 368,256 -0.35(-3.35%)
Dec 03, 2018 10.67 10.74 10.48 10.59 358,886 -0.01(-0.09%)
Nov 30, 2018 10.66 10.70 10.47 10.60 295,125 -0.07(-0.69%)
Nov 29, 2018 10.55 10.76 10.51 10.68 138,403 +0.10(+0.96%)
Nov 28, 2018 10.61 10.72 10.50 10.58 175,908 -0.01(-0.13%)
Nov 27, 2018 10.41 10.73 10.27 10.59 326,398 +0.15(+1.41%)
Nov 26, 2018 10.63 10.78 10.41 10.44 288,023 -0.11(-1.00%)
Nov 23, 2018 10.84 10.84 10.54 10.55 116,965 -0.35(-3.25%)
Nov 21, 2018 10.90 10.90 10.90 0 +0.40(+3.82%)
Nov 20, 2018 10.94 10.99 10.48 10.50 501,733 -0.59(-5.28%)
Nov 19, 2018 11.33 11.33 11.05 11.09 201,327 -0.27(-2.35%)
Nov 16, 2018 11.11 11.35 10.95 11.35 194,869 +0.29(+2.58%)
Nov 15, 2018 10.98 11.19 10.88 11.07 144,290 +0.08(+0.75%)
Nov 14, 2018 10.92 11.05 10.79 10.99 271,915 +0.06(+0.59%)
Nov 13, 2018 11.22 11.25 10.88 10.92 277,724 -0.26(-2.35%)
Nov 12, 2018 11.27 11.38 11.16 11.18 137,472 -0.12(-1.10%)
Nov 09, 2018 11.41 11.41 11.14 11.31 162,753 -0.08(-0.73%)
Nov 08, 2018 11.53 11.54 11.38 11.39 188,511 -0.15(-1.28%)
Nov 07, 2018 11.53 11.60 11.38 11.54 192,398 -0.00(-0.04%)
Nov 06, 2018 11.43 11.54 11.38 11.54 174,167 +0.10(+0.85%)
Nov 05, 2018 11.45 11.53 11.38 11.45 225,356 +0.01(+0.12%)
Nov 02, 2018 11.58 11.64 11.38 11.43 306,410 -0.04(-0.36%)
Nov 01, 2018 11.28 11.73 11.28 11.47 498,231 +0.26(+2.33%)
Oct 31, 2018 11.31 11.35 11.21 11.21 295,583 -0.07(-0.60%)
Oct 30, 2018 11.22 11.39 11.19 11.28 254,685 +0.10(+0.89%)
Oct 29, 2018 11.37 11.37 11.00 11.18 521,772 -0.14(-1.24%)
Oct 26, 2018 11.40 11.40 11.22 11.32 398,257 -0.08(-0.67%)
Oct 25, 2018 11.24 11.42 11.13 11.40 243,996 +0.22(+1.94%)
Oct 24, 2018 11.20 11.39 11.14 11.18 204,325 -0.06(-0.52%)
Oct 23, 2018 11.37 11.37 11.19 11.24 251,136 -0.24(-2.12%)
Oct 22, 2018 11.30 11.49 11.28 11.48 204,917 +0.18(+1.64%)
Oct 19, 2018 11.45 11.45 11.28 11.30 212,093 -0.05(-0.48%)
Oct 18, 2018 11.35 11.47 11.27 11.35 220,032 -0.01(-0.08%)
Oct 17, 2018 11.42 11.51 11.24 11.36 178,745 -0.06(-0.55%)
Oct 16, 2018 11.25 11.50 11.16 11.42 205,925 +0.21(+1.89%)
Oct 15, 2018 11.19 11.31 11.16 11.21 160,100 -0.01(-0.08%)
Oct 12, 2018 11.19 11.24 11.04 11.22 324,013 +0.02(+0.16%)
Oct 11, 2018 10.97 11.31 10.95 11.20 251,123 +0.12(+1.10%)
Oct 10, 2018 11.34 11.36 11.07 11.08 254,782 -0.26(-2.31%)
Oct 09, 2018 11.29 11.42 11.20 11.34 273,791 +0.03(+0.28%)
Oct 08, 2018 11.34 11.43 11.25 11.31 197,477 +0.01(+0.08%)
Oct 05, 2018 11.42 11.49 11.29 11.30 244,007 -0.11(-0.99%)
Oct 04, 2018 11.46 11.48 11.32 11.42 243,615 -0.05(-0.39%)
Oct 03, 2018 11.42 11.55 11.34 11.46 161,576 +0.05(+0.43%)
Oct 02, 2018 11.47 11.50 11.33 11.41 151,362 +0.02(+0.20%)
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.