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 (%)
Jan 31, 2018 10.09 10.22 9.965 10.01 421,133 -0.06(-0.63%)
Jan 30, 2018 10.22 10.26 10.18 10.07 411,527 -0.21(-2.05%)
Jan 29, 2018 10.56 10.56 10.20 10.28 307,534 -0.25(-2.40%)
Jan 26, 2018 10.56 10.63 10.47 10.54 221,405 -0.04(-0.40%)
Jan 25, 2018 10.56 10.73 10.43 10.58 186,491 +0.02(+0.20%)
Jan 24, 2018 10.73 10.77 10.56 10.56 186,541 -0.15(-1.38%)
Jan 23, 2018 10.64 10.75 10.58 10.70 318,700 +0.13(+1.20%)
Jan 22, 2018 10.37 10.58 10.32 10.58 165,281 +0.17(+1.62%)
Jan 19, 2018 10.20 10.48 10.20 10.41 129,854 +0.19(+1.86%)
Jan 18, 2018 10.41 10.41 10.16 10.22 202,203 -0.13(-1.22%)
Jan 17, 2018 10.24 10.41 10.24 10.35 172,258 +0.11(+1.03%)
Jan 16, 2018 10.49 10.70 10.22 10.24 478,549 -0.25(-2.41%)
Jan 12, 2018 10.49 10.49 10.49 0 +0.08(+0.81%)
Jan 11, 2018 10.37 10.47 10.30 10.41 240,813 +0.13(+1.23%)
Jan 10, 2018 10.24 10.28 251,347 -0.08(-0.81%)
Jan 09, 2018 10.54 10.54 10.24 10.37 351,420 -0.08(-0.81%)
Jan 08, 2018 10.41 10.54 10.24 10.45 407,589 -0.06(-0.60%)
Jan 05, 2018 10.75 10.75 10.39 10.51 529,744 -0.19(-1.78%)
Jan 04, 2018 10.77 10.79 10.62 10.70 373,836 -0.02(-0.20%)
Jan 03, 2018 10.66 10.77 10.60 10.73 382,554 +0.11(+0.99%)
Jan 02, 2018 10.45 10.68 10.45 10.62 344,254 +0.17(+1.62%)
Dec 29, 2017 10.45 10.45 10.45 0 +0.08(+0.82%)
Dec 28, 2017 10.35 10.45 10.25 10.37 380,600 +0.15(+1.45%)
Dec 27, 2017 10.35 10.41 10.18 10.22 237,246 +0.02(+0.21%)
Dec 26, 2017 10.11 10.24 10.07 10.20 224,097 +0.13(+1.26%)
Dec 22, 2017 10.01 10.11 9.923 10.07 181,869 +0.11(+1.06%)
Dec 21, 2017 9.838 10.07 9.838 9.965 290,932 +0.17(+1.72%)
Dec 20, 2017 9.733 9.817 9.712 9.796 166,830 +0.08(+0.87%)
Dec 19, 2017 9.796 9.923 9.691 9.712 154,001 -0.08(-0.86%)
Dec 18, 2017 9.712 10.01 9.712 9.796 405,145 +0.19(+1.98%)
Dec 15, 2017 9.585 9.691 9.585 9.606 283,302 +0.04(+0.44%)
Dec 14, 2017 9.501 9.712 9.501 9.564 288,410 +0.08(+0.89%)
Dec 13, 2017 9.585 9.661 9.479 9.479 218,975 -0.08(-0.88%)
Dec 12, 2017 9.543 9.775 9.479 9.564 351,425 +0.02(+0.22%)
Dec 11, 2017 9.564 9.585 9.418 9.543 142,309 +0.06(+0.67%)
Dec 08, 2017 9.437 9.606 9.374 9.479 202,297 +0.08(+0.90%)
Dec 07, 2017 9.311 9.416 9.289 9.395 152,893 +0.08(+0.91%)
Dec 06, 2017 9.374 9.437 9.247 9.311 244,299 +0.00(+0.00%)
Dec 05, 2017 9.395 9.501 9.289 9.311 168,012 -0.11(-1.12%)
Dec 04, 2017 9.437 9.585 9.395 9.416 539,331 +0.00(+0.00%)
Dec 01, 2017 9.311 9.479 9.289 9.416 289,324 +0.08(+0.90%)
Nov 30, 2017 9.416 9.501 9.247 9.332 527,726 +0.02(+0.23%)
Nov 29, 2017 9.522 9.648 9.311 9.311 513,173 -0.17(-1.78%)
Nov 28, 2017 9.585 9.691 9.458 9.479 282,414 -0.13(-1.32%)
Nov 27, 2017 9.627 9.712 9.564 9.606 187,642 -0.04(-0.44%)
Nov 24, 2017 9.585 9.712 9.564 9.648 113,471 +0.06(+0.66%)
Nov 22, 2017 9.522 9.691 9.522 9.585 165,835 +0.11(+1.11%)
Nov 21, 2017 9.712 9.775 9.479 9.479 304,235 -0.21(-2.18%)
Nov 20, 2017 9.648 9.775 9.522 9.691 195,621 +0.04(+0.44%)
Nov 17, 2017 9.522 9.712 9.437 9.648 363,030 +0.11(+1.11%)
Nov 16, 2017 9.606 9.733 9.522 9.543 160,507 -0.02(-0.22%)
Nov 15, 2017 9.543 9.691 9.501 9.564 250,016 -0.06(-0.66%)
Nov 14, 2017 9.796 9.881 9.606 9.627 434,935 -0.15(-1.51%)
Nov 13, 2017 9.923 9.965 9.733 9.775 320,076 -0.08(-0.86%)
Nov 10, 2017 9.923 10.01 9.775 9.860 224,142 -0.06(-0.64%)
Nov 09, 2017 9.838 10.09 9.838 9.923 343,354 +0.04(+0.43%)
Nov 08, 2017 10.01 10.07 9.838 9.881 360,526 -0.19(-1.89%)
Nov 07, 2017 9.965 10.07 9.838 10.07 401,254 +0.11(+1.06%)
Nov 06, 2017 9.923 9.974 9.733 9.965 1,055,638 +0.23(+2.39%)
Nov 03, 2017 9.817 9.902 9.680 9.733 284,474 -0.01(-0.14%)
Nov 02, 2017 9.788 9.932 9.664 9.747 523,100 -0.06(-0.63%)
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.