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 29, 2021 2.090 2.156 1.986 2.035 840,411 -0.04(-1.76%)
Jan 28, 2021 1.980 2.090 1.926 2.071 582,385 +0.08(+3.96%)
Jan 27, 2021 1.980 2.071 1.889 1.992 742,829 -0.01(-0.61%)
Jan 26, 2021 2.077 2.162 2.005 2.005 696,660 -0.05(-2.65%)
Jan 25, 2021 2.144 2.150 2.005 2.059 888,270 -0.12(-5.31%)
Jan 22, 2021 2.065 2.187 1.998 2.175 627,550 +0.08(+3.77%)
Jan 21, 2021 2.217 2.260 2.096 2.096 695,659 -0.07(-3.36%)
Jan 20, 2021 2.503 2.533 2.150 2.169 1,631,694 -0.33(-13.14%)
Jan 19, 2021 2.399 2.545 2.284 2.497 1,208,256 +0.14(+5.93%)
Jan 15, 2021 2.369 2.539 2.308 2.357 1,406,886 +0.04(+1.57%)
Jan 14, 2021 2.156 2.351 2.156 2.320 1,004,417 +0.16(+7.61%)
Jan 13, 2021 2.187 2.217 2.084 2.156 708,068 +0.01(+0.28%)
Jan 12, 2021 1.968 2.185 1.944 2.150 1,053,086 +0.22(+11.32%)
Jan 11, 2021 1.810 1.956 1.810 1.932 512,130 +0.07(+3.92%)
Jan 08, 2021 1.968 1.992 1.853 1.859 606,314 -0.07(-3.77%)
Jan 07, 2021 1.816 1.950 1.816 1.932 669,008 +0.11(+6.00%)
Jan 06, 2021 1.871 1.913 1.774 1.822 413,972 -0.02(-1.32%)
Jan 05, 2021 1.689 1.907 1.689 1.847 859,706 +0.16(+9.35%)
Jan 04, 2021 1.677 1.725 1.652 1.689 633,832 +0.04(+2.21%)
Dec 31, 2020 1.652 1.652 1.652 558,770 -0.07(-4.23%)
Dec 30, 2020 1.701 1.798 1.701 1.725 558,770 +0.01(+0.71%)
Dec 29, 2020 1.762 1.853 1.713 1.713 722,118 -0.10(-5.69%)
Dec 28, 2020 1.853 1.889 1.737 1.816 1,411,538 -0.08(-4.17%)
Dec 24, 2020 1.871 1.916 1.798 1.895 667,060 +0.04(+2.30%)
Dec 23, 2020 1.756 1.926 1.756 1.853 897,149 +0.10(+5.54%)
Dec 22, 2020 1.810 1.853 1.670 1.756 983,970 -0.07(-3.67%)
Dec 21, 2020 1.901 1.913 1.768 1.822 1,044,249 -0.12(-6.25%)
Dec 18, 2020 2.126 2.181 1.889 1.944 6,652,170 -0.16(-7.78%)
Dec 17, 2020 2.138 2.223 2.059 2.108 2,050,165 -0.01(-0.57%)
Dec 16, 2020 2.090 2.150 1.932 2.120 1,284,245 +0.01(+0.29%)
Dec 15, 2020 1.956 2.187 1.889 2.114 1,883,218 +0.02(+1.17%)
Dec 14, 2020 1.628 2.126 1.610 2.090 5,129,044 +0.49(+30.79%)
Dec 11, 2020 1.604 1.628 1.585 1.598 266,857 -0.03(-1.87%)
Dec 10, 2020 1.579 1.652 1.579 1.628 805,645 +0.01(+0.37%)
Dec 09, 2020 1.646 1.677 1.585 1.622 545,500 -0.02(-1.11%)
Dec 08, 2020 1.689 1.707 1.610 1.640 665,946 -0.04(-2.53%)
Dec 07, 2020 1.707 1.713 1.652 1.683 669,540 -0.02(-1.42%)
Dec 04, 2020 1.670 1.756 1.664 1.707 753,489 +0.04(+2.18%)
Dec 03, 2020 1.670 1.749 1.640 1.670 570,967 +0.01(+0.73%)
Dec 02, 2020 1.598 1.737 1.579 1.658 719,521 +0.06(+3.80%)
Dec 01, 2020 1.634 1.664 1.567 1.598 493,718 +0.00(+0.00%)
Nov 30, 2020 1.695 1.701 1.537 1.598 1,681,742 -0.09(-5.40%)
Nov 27, 2020 1.646 1.689 1.585 1.689 599,235 +0.07(+4.12%)
Nov 25, 2020 1.743 1.756 1.579 1.622 861,153 -0.09(-5.32%)
Nov 24, 2020 1.683 1.731 1.628 1.713 917,822 +0.10(+6.41%)
Nov 23, 2020 1.579 1.680 1.555 1.610 843,897 +0.05(+3.52%)
Nov 20, 2020 1.616 1.622 1.537 1.555 456,011 -0.06(-3.76%)
Nov 19, 2020 1.561 1.628 1.519 1.616 457,257 +0.06(+3.91%)
Nov 18, 2020 1.646 1.676 1.531 1.555 757,445 -0.07(-4.10%)
Nov 17, 2020 1.470 1.652 1.422 1.622 1,111,021 +0.13(+8.94%)
Nov 16, 2020 1.337 1.495 1.319 1.488 2,323,775 +0.19(+14.95%)
Nov 13, 2020 1.283 1.392 1.271 1.295 1,246,452 +0.01(+0.94%)
Nov 12, 2020 1.404 1.404 1.283 1.283 1,966,087 -0.13(-9.01%)
Nov 11, 2020 1.410 1.458 1.380 1.410 1,969,421 -0.03(-2.10%)
Nov 10, 2020 1.658 1.694 1.374 1.440 5,929,181 -0.64(-30.81%)
Nov 09, 2020 2.142 2.154 1.997 2.081 549,037 +0.20(+10.61%)
Nov 06, 2020 1.936 1.948 1.870 1.882 161,797 -0.06(-3.12%)
Nov 05, 2020 1.876 1.973 1.870 1.942 320,368 +0.09(+4.90%)
Nov 04, 2020 1.906 1.973 1.827 1.852 320,763 -0.04(-1.92%)
Nov 03, 2020 1.906 1.979 1.858 1.888 363,194 -0.01(-0.64%)
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.