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, 2021 2.543 2.598 2.531 2.573 212,344 +0.00(+0.00%)
Aug 30, 2021 2.635 2.635 2.512 2.573 374,068 -0.06(-2.33%)
Aug 27, 2021 2.537 2.635 2.537 2.635 436,229 +0.09(+3.61%)
Aug 26, 2021 2.555 2.573 2.494 2.543 395,649 -0.01(-0.48%)
Aug 25, 2021 2.500 2.555 2.457 2.555 312,252 -0.01(-0.48%)
Aug 24, 2021 2.439 2.586 2.439 2.567 622,055 +0.12(+4.75%)
Aug 23, 2021 2.310 2.475 2.310 2.451 898,781 +0.13(+5.54%)
Aug 20, 2021 2.126 2.322 2.114 2.322 392,031 +0.20(+9.54%)
Aug 19, 2021 2.243 2.243 2.071 2.120 983,901 -0.12(-5.21%)
Aug 18, 2021 2.255 2.285 2.181 2.236 592,467 -0.01(-0.55%)
Aug 17, 2021 2.298 2.322 2.194 2.249 766,968 -0.07(-3.17%)
Aug 16, 2021 2.377 2.377 2.279 2.322 396,623 -0.07(-2.82%)
Aug 13, 2021 2.396 2.426 2.359 2.390 536,745 -0.04(-1.52%)
Aug 12, 2021 2.457 2.482 2.420 2.426 236,041 -0.06(-2.22%)
Aug 11, 2021 2.433 2.482 2.426 2.482 231,416 +0.02(+1.00%)
Aug 10, 2021 2.451 2.482 2.390 2.457 511,117 +0.02(+1.01%)
Aug 09, 2021 2.390 2.475 2.371 2.433 432,799 +0.04(+1.80%)
Aug 06, 2021 2.396 2.426 2.328 2.390 651,989 -0.03(-1.27%)
Aug 05, 2021 2.414 2.445 2.359 2.420 393,260 +0.01(+0.25%)
Aug 04, 2021 2.475 2.475 2.365 2.414 466,022 -0.01(-0.50%)
Aug 03, 2021 2.506 2.516 2.371 2.426 779,838 +0.05(+2.06%)
Aug 02, 2021 2.488 2.536 2.365 2.378 1,413,028 -0.16(-6.27%)
Jul 30, 2021 2.628 2.677 2.494 2.536 797,269 -0.15(-5.47%)
Jul 29, 2021 2.714 2.714 2.585 2.683 753,202 +0.03(+1.15%)
Jul 28, 2021 2.549 2.738 2.500 2.653 1,468,224 +0.02(+0.93%)
Jul 27, 2021 2.769 2.860 2.445 2.628 4,548,457 -0.59(-18.25%)
Jul 26, 2021 3.074 3.307 3.074 3.215 1,485,731 +0.15(+4.78%)
Jul 23, 2021 3.056 3.103 2.972 3.068 766,395 -0.01(-0.20%)
Jul 22, 2021 3.148 3.148 2.970 3.074 910,940 +0.01(+0.20%)
Jul 21, 2021 2.885 3.160 2.866 3.068 1,405,233 +0.21(+7.49%)
Jul 20, 2021 2.873 2.976 2.824 2.854 1,385,260 +0.05(+1.96%)
Jul 19, 2021 2.848 2.873 2.622 2.799 2,919,108 -0.22(-7.29%)
Jul 16, 2021 3.044 3.080 2.970 3.019 975,971 -0.02(-0.80%)
Jul 15, 2021 2.995 3.085 2.940 3.044 905,464 +0.04(+1.22%)
Jul 14, 2021 3.196 3.294 3.001 3.007 1,648,230 -0.21(-6.64%)
Jul 13, 2021 3.288 3.325 3.148 3.221 1,443,501 -0.07(-2.23%)
Jul 12, 2021 3.056 3.453 3.050 3.294 3,423,550 +0.20(+6.31%)
Jul 09, 2021 3.178 3.319 2.989 3.099 2,146,055 -0.08(-2.50%)
Jul 08, 2021 2.879 3.227 2.836 3.178 3,354,597 +0.18(+5.91%)
Jul 07, 2021 2.958 3.105 2.763 3.001 3,892,104 -0.07(-2.39%)
Jul 06, 2021 2.549 3.624 2.524 3.074 43,136,184 +0.57(+22.98%)
Jul 02, 2021 2.347 2.518 2.329 2.500 1,727,268 +0.17(+7.35%)
Jul 01, 2021 2.231 2.329 2.225 2.329 1,036,166 +0.07(+3.25%)
Jun 30, 2021 2.170 2.261 2.164 2.255 548,232 +0.06(+2.79%)
Jun 29, 2021 2.231 2.274 2.170 2.194 526,073 -0.04(-1.64%)
Jun 28, 2021 2.322 2.359 2.157 2.231 1,137,052 -0.07(-3.18%)
Jun 25, 2021 2.322 2.335 2.206 2.304 982,272 +0.03(+1.34%)
Jun 24, 2021 2.378 2.378 2.188 2.274 1,801,702 -0.09(-3.63%)
Jun 23, 2021 2.102 2.396 2.102 2.359 2,629,832 +0.25(+11.88%)
Jun 22, 2021 2.115 2.121 2.017 2.109 1,165,585 +0.04(+1.77%)
Jun 21, 2021 1.999 2.090 1.980 2.072 2,543,529 +0.11(+5.61%)
Jun 18, 2021 1.937 1.986 1.913 1.962 1,565,553 +0.04(+1.90%)
Jun 17, 2021 1.925 1.925 1.889 1.925 1,028,949 +0.01(+0.32%)
Jun 16, 2021 1.944 1.944 1.898 1.919 552,481 +0.01(+0.64%)
Jun 15, 2021 1.907 1.944 1.889 1.907 803,308 +0.04(+1.96%)
Jun 14, 2021 1.925 1.944 1.864 1.870 989,815 -0.02(-1.29%)
Jun 11, 2021 1.919 1.931 1.876 1.895 678,775 +0.00(+0.00%)
Jun 10, 2021 1.895 1.944 1.886 1.895 432,816 +0.00(+0.00%)
Jun 09, 2021 1.882 1.974 1.858 1.895 2,465,019 +0.07(+3.68%)
Jun 08, 2021 1.846 1.856 1.797 1.827 1,278,196 -0.01(-0.66%)
Jun 07, 2021 1.827 1.846 1.815 1.840 1,050,661 -0.02(-0.99%)
Jun 04, 2021 1.864 1.882 1.827 1.858 377,144 -0.01(-0.33%)
Jun 03, 2021 1.876 1.901 1.837 1.864 634,395 +0.00(+0.00%)
Jun 02, 2021 1.840 1.876 1.809 1.864 753,307 +0.04(+2.35%)
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.