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 (%)
Nov 30, 2016 7.943 8.195 7.846 7.885 561,525 +0.04(+0.49%)
Nov 29, 2016 8.040 8.175 7.827 7.846 420,503 -0.23(-2.88%)
Nov 28, 2016 8.117 8.311 8.011 8.078 547,808 -0.04(-0.48%)
Nov 25, 2016 8.001 8.137 7.885 8.117 100,602 +0.12(+1.45%)
Nov 23, 2016 8.001 8.001 8.001 0 +0.04(+0.49%)
Nov 22, 2016 7.807 8.040 7.788 7.962 623,491 +0.15(+1.99%)
Nov 21, 2016 7.788 7.962 7.769 7.807 748,837 +0.15(+2.03%)
Nov 18, 2016 7.730 7.846 7.633 7.652 253,099 -0.06(-0.75%)
Nov 17, 2016 7.962 8.078 7.710 7.710 301,896 -0.15(-1.97%)
Nov 16, 2016 8.078 8.117 7.827 7.865 290,904 -0.17(-2.17%)
Nov 15, 2016 7.904 8.175 7.865 8.040 609,221 +0.21(+2.72%)
Nov 14, 2016 7.943 8.001 7.788 7.827 267,015 -0.08(-0.98%)
Nov 11, 2016 7.846 7.982 7.733 7.904 151,655 +0.09(+1.19%)
Nov 10, 2016 7.943 7.982 7.807 7.811 168,896 -0.13(-1.66%)
Nov 09, 2016 7.575 7.982 7.555 7.943 279,672 +0.27(+3.54%)
Nov 08, 2016 7.691 7.827 7.638 7.672 154,208 -0.02(-0.25%)
Nov 07, 2016 7.594 7.827 7.594 7.691 270,943 +0.14(+1.79%)
Nov 04, 2016 7.594 7.691 7.478 7.555 204,962 -0.10(-1.27%)
Nov 03, 2016 7.749 7.865 7.400 7.652 425,817 -0.14(-1.85%)
Nov 02, 2016 7.834 7.910 7.740 7.796 1,275,632 -0.13(-1.67%)
Nov 01, 2016 7.834 7.948 7.759 7.929 247,477 +0.17(+2.20%)
Oct 31, 2016 7.910 7.910 7.664 7.759 302,851 -0.09(-1.20%)
Oct 28, 2016 8.061 8.080 7.796 7.853 368,659 -0.19(-2.35%)
Oct 27, 2016 8.099 8.266 7.967 8.042 349,550 +0.00(+0.00%)
Oct 26, 2016 8.175 8.203 7.986 8.042 250,680 -0.13(-1.62%)
Oct 25, 2016 8.307 8.307 8.099 8.175 273,139 -0.11(-1.37%)
Oct 24, 2016 8.156 8.311 8.099 8.288 422,317 +0.19(+2.34%)
Oct 21, 2016 8.175 8.194 8.023 8.099 185,681 -0.11(-1.38%)
Oct 20, 2016 7.891 8.232 7.891 8.213 284,297 +0.26(+3.33%)
Oct 19, 2016 7.929 8.042 7.834 7.948 276,146 +0.06(+0.72%)
Oct 18, 2016 7.702 7.967 7.664 7.891 342,957 +0.23(+2.96%)
Oct 17, 2016 7.721 7.853 7.588 7.664 255,037 -0.09(-1.17%)
Oct 14, 2016 7.762 7.827 7.611 7.755 237,828 +0.00(+0.00%)
Oct 13, 2016 7.910 8.042 7.721 7.755 376,477 -0.25(-3.12%)
Oct 12, 2016 8.035 8.091 7.853 8.005 282,630 -0.08(-0.94%)
Oct 11, 2016 8.042 8.103 7.982 8.080 153,717 -0.05(-0.61%)
Oct 10, 2016 7.963 8.163 7.963 8.129 153,353 +0.18(+2.29%)
Oct 07, 2016 8.118 8.137 7.906 7.948 231,833 -0.14(-1.69%)
Oct 06, 2016 8.058 8.137 8.037 8.084 217,419 +0.06(+0.75%)
Oct 05, 2016 8.164 8.184 7.952 8.023 307,720 -0.06(-0.80%)
Oct 04, 2016 8.122 8.141 8.006 8.088 307,073 +0.01(+0.14%)
Oct 03, 2016 8.213 8.213 7.989 8.076 463,071 -0.17(-2.07%)
Sep 30, 2016 8.099 8.258 7.940 8.247 449,128 +0.23(+2.93%)
Sep 29, 2016 8.042 8.114 7.834 8.012 322,448 +0.00(+0.00%)
Sep 28, 2016 7.963 8.054 7.702 8.012 385,070 +0.12(+1.49%)
Sep 27, 2016 7.740 7.997 7.588 7.895 812,500 +0.14(+1.76%)
Sep 26, 2016 7.547 7.777 7.543 7.759 427,264 +0.16(+2.04%)
Sep 23, 2016 7.513 7.615 7.513 7.603 170,200 +0.03(+0.35%)
Sep 22, 2016 7.543 7.626 7.456 7.577 276,066 +0.14(+1.88%)
Sep 21, 2016 7.342 7.516 7.289 7.437 481,924 +0.13(+1.81%)
Sep 20, 2016 7.267 7.369 7.248 7.304 141,819 +0.02(+0.26%)
Sep 19, 2016 7.407 7.531 7.259 7.285 263,355 -0.08(-1.08%)
Sep 16, 2016 7.357 7.437 7.350 7.365 139,190 +0.00(+0.00%)
Sep 15, 2016 7.414 7.463 7.365 7.365 262,591 -0.02(-0.26%)
Sep 14, 2016 7.369 7.433 7.319 7.384 257,539 +0.00(+0.05%)
Sep 13, 2016 7.441 7.478 7.225 7.380 415,040 -0.04(-0.51%)
Sep 12, 2016 7.316 7.513 7.263 7.418 421,030 +0.03(+0.46%)
Sep 09, 2016 7.236 7.622 7.236 7.384 2,499,673 -0.35(-4.55%)
Sep 08, 2016 7.830 7.891 7.721 7.736 299,334 -0.09(-1.11%)
Sep 07, 2016 7.660 7.834 7.535 7.823 102,796 +0.16(+2.07%)
Sep 06, 2016 7.751 7.751 7.588 7.664 168,783 -0.03(-0.39%)
Sep 02, 2016 7.641 7.694 7.694 7.694 120,750 +0.08(+1.04%)
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.