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 (%)
Aug 31, 2015 6.500 6.808 6.371 6.510 729,506 +0.05(+0.79%)
Aug 28, 2015 6.378 6.740 6.340 6.459 371,703 +0.13(+2.09%)
Aug 27, 2015 5.975 6.364 5.896 6.327 329,511 +0.47(+7.98%)
Aug 26, 2015 5.975 5.975 5.825 5.859 350,731 -0.14(-2.32%)
Aug 25, 2015 6.432 6.432 5.832 5.998 752,438 -0.18(-2.85%)
Aug 24, 2015 5.765 6.303 5.531 6.174 695,271 +0.12(+2.01%)
Aug 21, 2015 6.096 6.120 6.039 6.052 557,211 -0.06(-1.05%)
Aug 20, 2015 6.232 6.277 6.096 6.117 203,659 -0.19(-2.96%)
Aug 19, 2015 6.198 6.344 6.103 6.303 275,123 +0.03(+0.54%)
Aug 18, 2015 6.317 6.489 6.220 6.269 217,135 -0.07(-1.17%)
Aug 17, 2015 6.388 6.494 6.317 6.344 165,687 -0.12(-1.89%)
Aug 14, 2015 6.313 6.540 6.313 6.466 235,526 +0.12(+1.81%)
Aug 13, 2015 6.462 6.550 6.303 6.350 256,982 -0.20(-3.05%)
Aug 12, 2015 6.229 6.604 6.137 6.550 407,709 +0.21(+3.37%)
Aug 11, 2015 6.340 6.371 6.100 6.337 341,794 -0.10(-1.53%)
Aug 10, 2015 6.198 6.439 6.096 6.435 485,801 +0.28(+4.51%)
Aug 07, 2015 6.205 6.353 6.096 6.157 246,170 -0.07(-1.14%)
Aug 06, 2015 6.550 6.550 6.029 6.229 1,001,219 -0.27(-4.20%)
Aug 05, 2015 6.680 6.758 6.409 6.501 614,033 -0.06(-0.96%)
Aug 04, 2015 6.793 6.859 6.534 6.564 511,453 -0.26(-3.83%)
Aug 03, 2015 6.942 7.038 6.693 6.826 678,572 -0.22(-3.15%)
Jul 31, 2015 7.021 7.210 6.922 7.048 526,284 +0.07(+0.95%)
Jul 30, 2015 6.621 7.038 6.621 6.982 727,344 +0.38(+5.72%)
Jul 29, 2015 6.485 6.743 6.326 6.604 335,880 +0.09(+1.42%)
Jul 28, 2015 6.405 6.515 6.286 6.511 476,706 +0.17(+2.72%)
Jul 27, 2015 6.528 6.599 6.283 6.339 304,940 -0.26(-3.96%)
Jul 24, 2015 6.558 6.664 6.558 6.601 710,559 -0.02(-0.35%)
Jul 23, 2015 6.578 6.786 6.469 6.624 1,013,154 +0.04(+0.60%)
Jul 22, 2015 7.051 7.051 6.564 6.584 779,836 -0.44(-6.23%)
Jul 21, 2015 6.915 7.137 6.915 7.021 355,608 +0.11(+1.53%)
Jul 20, 2015 7.160 7.247 6.905 6.915 484,212 -0.21(-2.93%)
Jul 17, 2015 7.170 7.270 7.038 7.124 529,684 -0.06(-0.78%)
Jul 16, 2015 7.038 7.210 6.968 7.180 287,156 +0.24(+3.39%)
Jul 15, 2015 6.975 7.184 6.909 6.945 572,254 -0.10(-1.46%)
Jul 14, 2015 7.296 7.445 6.899 7.048 716,456 -0.21(-2.92%)
Jul 13, 2015 7.094 7.386 7.088 7.260 780,295 +0.17(+2.43%)
Jul 10, 2015 7.045 7.170 6.955 7.088 388,791 +0.13(+1.90%)
Jul 09, 2015 6.833 7.180 6.826 6.955 605,392 +0.17(+2.44%)
Jul 08, 2015 7.071 7.223 6.764 6.790 689,708 -0.28(-3.98%)
Jul 07, 2015 7.204 7.255 6.763 7.071 1,202,834 -0.13(-1.84%)
Jul 06, 2015 7.505 7.548 7.137 7.204 1,227,771 -0.32(-4.31%)
Jul 02, 2015 7.452 7.528 7.528 7.528 953,516 +0.08(+1.07%)
Jul 01, 2015 7.641 7.667 7.439 7.449 1,274,154 -0.13(-1.70%)
Jun 30, 2015 7.661 7.783 7.500 7.578 1,243,940 -0.04(-0.48%)
Jun 29, 2015 7.604 7.664 7.459 7.614 1,387,462 -0.07(-0.86%)
Jun 26, 2015 7.661 7.916 7.555 7.680 1,593,842 -0.07(-0.86%)
Jun 25, 2015 7.641 7.770 7.617 7.747 1,961,094 +0.11(+1.48%)
Jun 24, 2015 7.608 7.680 7.588 7.634 2,401,719 +0.07(+0.88%)
Jun 23, 2015 7.614 7.670 7.521 7.568 23,003,836 -0.71(-8.60%)
Jun 22, 2015 8.386 8.429 8.280 8.280 197,013 -0.11(-1.26%)
Jun 19, 2015 8.356 8.386 8.247 8.386 323,772 +0.07(+0.84%)
Jun 18, 2015 8.280 8.416 8.202 8.316 153,565 +0.07(+0.84%)
Jun 17, 2015 8.300 8.442 8.200 8.247 248,195 +0.04(+0.52%)
Jun 16, 2015 8.240 8.280 8.147 8.204 170,231 -0.04(-0.44%)
Jun 15, 2015 8.108 8.260 8.108 8.240 176,965 +0.16(+1.97%)
Jun 12, 2015 8.081 8.210 8.043 8.081 205,383 -0.01(-0.08%)
Jun 11, 2015 8.098 8.202 8.081 8.088 244,662 +0.01(+0.16%)
Jun 10, 2015 8.197 8.272 8.035 8.075 213,898 -0.06(-0.73%)
Jun 09, 2015 8.035 8.263 8.015 8.134 234,233 +0.09(+1.11%)
Jun 08, 2015 8.204 8.411 8.045 8.045 151,182 -0.14(-1.74%)
Jun 05, 2015 7.959 8.212 7.919 8.187 179,751 +0.23(+2.87%)
Jun 04, 2015 8.134 8.237 7.949 7.959 255,236 -0.21(-2.55%)
Jun 03, 2015 8.409 8.422 8.137 8.167 364,727 -0.17(-2.03%)
Jun 02, 2015 8.525 8.525 8.181 8.336 232,340 -0.14(-1.68%)
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.