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 (%)
Feb 28, 2020 2.132 2.207 2.092 2.172 1,981,505 -0.01(-0.52%)
Feb 27, 2020 2.155 2.247 2.023 2.184 1,377,454 -0.02(-0.78%)
Feb 26, 2020 2.121 2.276 2.115 2.201 1,475,486 +0.09(+4.35%)
Feb 25, 2020 2.270 2.316 2.104 2.109 2,149,676 -0.14(-6.36%)
Feb 24, 2020 2.281 2.356 2.201 2.253 2,087,305 -0.10(-4.38%)
Feb 21, 2020 2.534 2.551 2.333 2.356 1,967,025 -0.17(-6.59%)
Feb 20, 2020 2.321 2.539 2.321 2.522 1,824,048 +0.21(+8.91%)
Feb 19, 2020 2.505 2.522 2.293 2.316 3,058,006 -0.19(-7.55%)
Feb 18, 2020 2.574 2.631 2.505 2.505 2,287,862 -0.05(-1.80%)
Feb 14, 2020 2.786 2.832 2.528 2.551 3,973,477 -0.13(-4.89%)
Feb 13, 2020 2.718 2.887 2.672 2.682 4,308,697 -0.02(-0.76%)
Feb 12, 2020 2.662 2.738 2.615 2.702 2,993,569 +0.11(+4.14%)
Feb 11, 2020 2.554 2.656 2.482 2.595 2,940,976 +0.09(+3.68%)
Feb 10, 2020 2.713 2.733 2.370 2.503 5,070,755 -0.16(-6.14%)
Feb 07, 2020 2.728 2.789 2.615 2.667 4,002,672 -0.02(-0.57%)
Feb 06, 2020 3.204 3.225 2.513 2.682 15,820,187 -2.56(-48.83%)
Feb 05, 2020 5.251 5.369 5.170 5.241 1,158,938 +0.07(+1.39%)
Feb 04, 2020 5.231 5.392 5.159 5.170 964,341 -0.04(-0.69%)
Feb 03, 2020 5.231 5.295 5.098 5.205 1,074,420 -0.04(-0.68%)
Jan 31, 2020 5.436 5.451 5.216 5.241 1,396,744 -0.19(-3.58%)
Jan 30, 2020 5.518 5.584 5.410 5.436 1,344,121 -0.15(-2.66%)
Jan 29, 2020 5.789 5.820 5.576 5.584 969,177 -0.16(-2.85%)
Jan 28, 2020 5.753 5.871 5.717 5.748 891,779 +0.01(+0.09%)
Jan 27, 2020 5.559 5.794 5.384 5.743 1,519,057 +0.04(+0.63%)
Jan 24, 2020 6.403 6.444 5.630 5.707 3,053,730 -0.68(-10.59%)
Jan 23, 2020 6.894 6.894 6.347 6.383 2,998,987 -0.93(-12.68%)
Jan 22, 2020 7.376 7.509 7.304 7.309 992,247 -0.07(-0.90%)
Jan 21, 2020 7.882 7.886 7.365 7.376 1,017,173 -0.50(-6.37%)
Jan 17, 2020 7.939 7.966 7.821 7.877 441,550 -0.05(-0.58%)
Jan 16, 2020 7.923 8.005 7.882 7.923 244,534 +0.01(+0.06%)
Jan 15, 2020 7.892 7.946 7.846 7.918 222,406 +0.02(+0.26%)
Jan 14, 2020 7.882 8.010 7.836 7.898 410,098 -0.02(-0.19%)
Jan 13, 2020 7.939 8.018 7.857 7.913 365,572 -0.03(-0.32%)
Jan 10, 2020 7.867 7.939 7.811 7.939 426,701 +0.05(+0.58%)
Jan 09, 2020 7.903 7.954 7.805 7.892 283,713 +0.01(+0.13%)
Jan 08, 2020 8.036 8.166 7.882 7.882 359,185 -0.15(-1.91%)
Jan 07, 2020 7.933 8.080 7.933 8.036 305,603 +0.06(+0.77%)
Jan 06, 2020 7.882 8.041 7.882 7.974 361,268 +0.02(+0.26%)
Jan 03, 2020 8.051 8.051 7.918 7.954 278,997 -0.05(-0.58%)
Jan 02, 2020 8.015 8.128 7.918 8.000 328,110 -0.01(-0.06%)
Dec 31, 2019 7.744 8.020 7.729 8.005 915,532 +0.26(+3.30%)
Dec 30, 2019 7.898 7.974 7.729 7.749 517,721 -0.15(-1.88%)
Dec 27, 2019 8.051 8.061 7.898 7.898 413,025 -0.10(-1.28%)
Dec 26, 2019 7.979 8.046 7.928 8.000 491,713 +0.02(+0.19%)
Dec 24, 2019 8.077 8.077 7.962 7.985 189,124 -0.05(-0.64%)
Dec 23, 2019 8.113 8.138 7.908 8.036 562,027 -0.10(-1.26%)
Dec 20, 2019 8.169 8.200 8.092 8.138 699,446 -0.02(-0.25%)
Dec 19, 2019 8.036 8.205 8.036 8.159 530,239 +0.12(+1.46%)
Dec 18, 2019 7.729 8.097 7.729 8.041 573,575 +0.25(+3.15%)
Dec 17, 2019 7.887 8.056 7.739 7.795 538,449 -0.14(-1.74%)
Dec 16, 2019 8.031 8.189 7.857 7.933 672,438 -0.02(-0.26%)
Dec 13, 2019 7.959 8.087 7.887 7.954 716,444 -0.07(-0.83%)
Dec 12, 2019 8.159 8.292 7.939 8.020 619,760 -0.15(-1.88%)
Dec 11, 2019 8.189 8.215 7.831 8.174 1,002,715 -0.03(-0.31%)
Dec 10, 2019 7.928 8.368 7.898 8.200 1,356,159 +0.49(+6.37%)
Dec 09, 2019 7.437 7.775 7.427 7.708 1,114,056 +0.27(+3.65%)
Dec 06, 2019 7.299 7.483 7.258 7.437 633,995 +0.12(+1.61%)
Dec 05, 2019 7.596 7.626 7.166 7.319 755,638 -0.25(-3.25%)
Dec 04, 2019 7.350 7.571 7.324 7.565 600,682 +0.30(+4.16%)
Dec 03, 2019 7.191 7.345 7.048 7.263 636,344 +0.07(+1.00%)
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.