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 31, 2014 8.753 8.946 8.700 8.863 227,648 +0.15(+1.67%)
Oct 30, 2014 9.290 9.389 8.717 8.717 263,590 -0.01(-0.11%)
Oct 29, 2014 8.507 8.853 8.507 8.727 197,460 +0.07(+0.76%)
Oct 28, 2014 8.525 8.682 8.343 8.661 193,577 +0.17(+1.95%)
Oct 27, 2014 8.684 8.684 8.684 8.495 227,883 -0.19(-2.17%)
Oct 24, 2014 8.535 8.939 8.535 8.684 229,640 +0.16(+1.90%)
Oct 23, 2014 8.820 8.906 8.512 8.522 144,826 -0.28(-3.20%)
Oct 22, 2014 9.081 9.086 8.753 8.803 182,973 -0.26(-2.92%)
Oct 21, 2014 8.578 9.071 8.441 9.068 268,457 +0.51(+5.92%)
Oct 20, 2014 8.840 8.853 8.402 8.561 325,354 -0.33(-3.72%)
Oct 17, 2014 8.777 9.105 8.700 8.893 590,715 +0.23(+2.60%)
Oct 16, 2014 7.780 8.797 7.780 8.667 447,276 +0.76(+9.64%)
Oct 15, 2014 7.319 7.949 7.217 7.906 580,071 +0.02(+0.21%)
Oct 14, 2014 8.436 8.463 7.882 7.889 859,037 -0.64(-7.53%)
Oct 13, 2014 8.664 8.744 8.489 8.532 657,255 -0.16(-1.87%)
Oct 10, 2014 8.859 8.982 8.621 8.694 515,239 -0.25(-2.74%)
Oct 09, 2014 9.628 9.628 8.883 8.939 433,239 -0.67(-6.96%)
Oct 08, 2014 9.936 9.990 9.257 9.608 417,729 -0.33(-3.36%)
Oct 07, 2014 10.24 10.25 9.942 9.942 355,107 -0.25(-2.44%)
Oct 06, 2014 10.20 10.24 10.18 10.19 412,059 +0.01(+0.06%)
Oct 03, 2014 10.14 10.27 10.13 10.18 265,314 +0.07(+0.69%)
Oct 02, 2014 10.18 10.25 10.10 10.11 208,798 -0.08(-0.78%)
Oct 01, 2014 10.10 10.22 10.08 10.19 407,445 +0.03(+0.26%)
Sep 30, 2014 10.19 10.24 10.17 10.17 305,170 -0.03(-0.32%)
Sep 29, 2014 10.27 10.27 10.15 10.20 98,974 -0.05(-0.52%)
Sep 26, 2014 10.09 10.32 10.09 10.25 545,780 +0.07(+0.68%)
Sep 25, 2014 10.10 10.23 10.07 10.18 829,504 +0.08(+0.82%)
Sep 24, 2014 10.31 10.34 9.995 10.10 10,153,730 -0.60(-5.57%)
Sep 23, 2014 10.73 10.90 10.58 10.70 262,992 -0.20(-1.82%)
Sep 22, 2014 10.92 11.14 10.81 10.90 77,673 -0.10(-0.87%)
Sep 19, 2014 10.77 11.15 10.75 10.99 120,955 +0.17(+1.59%)
Sep 18, 2014 10.68 10.94 10.65 10.82 98,534 +0.13(+1.18%)
Sep 17, 2014 10.52 10.76 10.47 10.69 151,792 +0.23(+2.22%)
Sep 16, 2014 9.820 10.51 9.820 10.46 108,510 +0.41(+4.09%)
Sep 15, 2014 10.05 10.13 9.820 10.05 334,259 -0.02(-0.16%)
Sep 12, 2014 10.07 10.22 9.986 10.07 238,985 +0.04(+0.36%)
Sep 11, 2014 9.876 10.14 9.784 10.03 107,712 +0.10(+0.97%)
Sep 10, 2014 9.976 10.19 9.555 9.936 514,107 -0.10(-0.99%)
Sep 09, 2014 10.22 10.39 10.01 10.04 268,189 -0.22(-2.13%)
Sep 08, 2014 10.28 10.43 10.14 10.25 283,379 -0.08(-0.77%)
Sep 05, 2014 10.48 10.48 10.04 10.33 729,832 -0.14(-1.36%)
Sep 04, 2014 11.00 11.11 10.48 10.48 183,505 -0.55(-5.02%)
Sep 03, 2014 10.98 11.14 10.91 11.03 345,291 +0.07(+0.67%)
Sep 02, 2014 11.10 11.10 10.90 10.96 188,076 -0.08(-0.75%)
Aug 29, 2014 10.82 11.04 11.04 11.04 221,017 +0.19(+1.77%)
Aug 28, 2014 10.99 11.21 10.84 10.85 351,614 -0.12(-1.06%)
Aug 27, 2014 11.08 11.17 10.90 10.96 426,793 -0.13(-1.13%)
Aug 26, 2014 11.18 11.18 10.77 11.09 361,720 -0.11(-0.98%)
Aug 25, 2014 11.27 11.31 11.16 11.20 236,343 -0.09(-0.82%)
Aug 22, 2014 11.39 11.39 10.93 11.29 274,517 +0.10(+0.86%)
Aug 21, 2014 11.13 11.26 11.08 11.19 337,978 +0.09(+0.81%)
Aug 20, 2014 11.10 11.26 10.99 11.11 282,458 +0.11(+0.96%)
Aug 19, 2014 10.83 11.09 10.83 11.00 243,077 +0.23(+2.09%)
Aug 18, 2014 10.75 10.90 10.75 10.77 116,716 +0.08(+0.74%)
Aug 15, 2014 10.57 10.74 10.56 10.69 464,405 +0.10(+0.97%)
Aug 14, 2014 10.77 10.89 10.47 10.59 880,963 -0.14(-1.27%)
Aug 13, 2014 10.65 10.79 10.56 10.73 152,185 +0.04(+0.40%)
Aug 12, 2014 10.74 10.82 10.60 10.68 162,022 -0.06(-0.52%)
Aug 11, 2014 10.62 10.84 10.62 10.74 269,001 +0.15(+1.41%)
Aug 08, 2014 10.50 10.60 10.38 10.59 115,831 +0.05(+0.50%)
Aug 07, 2014 10.57 10.73 10.28 10.54 221,207 -0.13(-1.18%)
Aug 06, 2014 10.81 11.18 10.54 10.66 377,417 -0.22(-2.05%)
Aug 05, 2014 10.94 10.98 10.78 10.89 149,491 -0.15(-1.34%)
Aug 04, 2014 11.43 11.49 10.98 11.04 159,096 -0.25(-2.17%)
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.