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, 2015 6.251 6.425 6.147 6.265 362,209 +0.08(+1.24%)
Nov 27, 2015 6.220 6.230 6.042 6.188 54,533 -0.13(-1.98%)
Nov 25, 2015 6.015 6.314 6.314 6.314 540,470 +0.24(+4.01%)
Nov 24, 2015 5.643 6.101 5.636 6.070 629,611 +0.48(+8.58%)
Nov 23, 2015 5.688 5.691 5.476 5.590 378,746 -0.10(-1.77%)
Nov 20, 2015 5.712 5.844 5.597 5.691 452,217 -0.05(-0.79%)
Nov 19, 2015 5.695 5.761 5.458 5.736 742,566 +0.05(+0.92%)
Nov 18, 2015 5.705 5.743 5.580 5.684 543,959 +0.05(+0.93%)
Nov 17, 2015 5.813 5.816 5.554 5.632 488,568 -0.16(-2.76%)
Nov 16, 2015 5.733 5.900 5.643 5.792 262,120 +0.06(+1.03%)
Nov 13, 2015 5.476 5.816 5.476 5.733 289,262 +0.13(+2.23%)
Nov 12, 2015 5.636 5.740 5.563 5.608 334,887 -0.12(-2.12%)
Nov 11, 2015 5.875 5.875 5.643 5.729 238,721 -0.14(-2.37%)
Nov 10, 2015 5.962 6.084 5.834 5.869 231,628 -0.16(-2.60%)
Nov 09, 2015 6.213 6.220 5.879 6.025 422,265 -0.19(-3.13%)
Nov 06, 2015 6.140 6.258 6.084 6.220 209,667 -0.02(-0.28%)
Nov 05, 2015 6.320 6.351 6.049 6.237 466,138 -0.04(-0.62%)
Nov 04, 2015 6.476 6.496 6.178 6.276 257,576 -0.13(-2.06%)
Nov 03, 2015 6.350 6.520 6.350 6.408 528,556 +0.08(+1.28%)
Nov 02, 2015 6.269 6.432 6.269 6.327 325,593 +0.06(+0.92%)
Oct 30, 2015 6.266 6.462 6.107 6.269 431,140 +0.01(+0.11%)
Oct 29, 2015 6.313 6.598 6.215 6.262 530,204 +0.05(+0.76%)
Oct 28, 2015 5.985 6.357 5.985 6.215 358,012 +0.24(+4.02%)
Oct 27, 2015 6.032 6.086 5.880 5.975 512,444 -0.12(-2.00%)
Oct 26, 2015 6.266 6.303 5.927 6.096 358,124 -0.17(-2.76%)
Oct 23, 2015 6.334 6.347 6.256 6.269 265,993 -0.06(-1.02%)
Oct 22, 2015 6.364 6.449 6.266 6.334 385,577 +0.06(+0.92%)
Oct 21, 2015 6.367 6.486 6.266 6.276 339,399 -0.07(-1.07%)
Oct 20, 2015 6.323 6.476 6.242 6.344 323,583 -0.05(-0.74%)
Oct 19, 2015 6.432 6.503 6.313 6.391 160,877 -0.04(-0.58%)
Oct 16, 2015 6.327 6.451 6.293 6.428 471,992 +0.12(+1.82%)
Oct 15, 2015 6.290 6.411 6.205 6.313 383,200 -0.01(-0.11%)
Oct 14, 2015 6.093 6.428 6.088 6.320 232,535 +0.20(+3.26%)
Oct 13, 2015 6.191 6.306 6.107 6.120 265,237 -0.11(-1.74%)
Oct 12, 2015 6.216 6.327 6.181 6.229 305,156 -0.02(-0.38%)
Oct 09, 2015 6.232 6.326 6.151 6.252 237,696 +0.02(+0.33%)
Oct 08, 2015 6.300 6.350 6.113 6.232 368,204 -0.05(-0.76%)
Oct 07, 2015 6.188 6.411 6.039 6.279 636,965 +0.17(+2.71%)
Oct 06, 2015 5.995 6.303 5.995 6.113 688,849 +0.16(+2.62%)
Oct 05, 2015 5.927 6.130 5.893 5.958 507,336 +0.12(+2.03%)
Oct 02, 2015 5.592 5.903 5.439 5.839 329,381 +0.13(+2.19%)
Oct 01, 2015 5.470 5.815 5.358 5.714 768,098 +0.25(+4.59%)
Sep 30, 2015 4.958 5.497 4.942 5.463 554,025 +0.60(+12.25%)
Sep 29, 2015 4.928 5.179 4.830 4.867 813,074 -0.08(-1.64%)
Sep 28, 2015 5.175 5.236 4.847 4.948 893,088 -0.23(-4.45%)
Sep 25, 2015 5.287 5.322 5.114 5.179 613,344 -0.13(-2.49%)
Sep 24, 2015 5.013 5.385 4.765 5.311 981,472 +0.31(+6.16%)
Sep 23, 2015 5.345 5.348 4.996 5.002 1,039,209 -0.25(-4.71%)
Sep 22, 2015 5.473 5.483 5.145 5.250 1,038,214 -0.26(-4.67%)
Sep 21, 2015 5.622 5.754 5.473 5.507 833,267 -0.07(-1.28%)
Sep 18, 2015 5.809 6.046 5.578 5.578 471,186 -0.38(-6.31%)
Sep 17, 2015 5.985 6.035 5.886 5.954 302,171 -0.05(-0.79%)
Sep 16, 2015 5.812 6.035 5.798 6.002 218,044 +0.20(+3.50%)
Sep 15, 2015 5.717 5.920 5.717 5.798 257,422 +0.07(+1.30%)
Sep 14, 2015 5.907 5.954 5.626 5.724 374,815 -0.12(-1.97%)
Sep 11, 2015 6.164 6.174 5.839 5.839 344,354 -0.34(-5.53%)
Sep 10, 2015 6.181 6.235 6.110 6.181 192,062 -0.02(-0.38%)
Sep 09, 2015 6.283 6.459 6.181 6.205 197,961 -0.07(-1.13%)
Sep 08, 2015 6.523 6.569 6.273 6.276 358,682 -0.24(-3.69%)
Sep 04, 2015 6.621 6.516 6.516 6.516 282,852 -0.15(-2.29%)
Sep 03, 2015 6.533 6.798 6.459 6.669 547,597 +0.26(+4.01%)
Sep 02, 2015 6.323 6.439 6.273 6.411 187,565 +0.14(+2.21%)
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.