Gaslog Partners LP (NY: GLOP )

3.080 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 23.45 23.80 23.45 23.75 148,671 +0.35(+1.50%)
Apr 27, 2018 23.75 23.82 23.30 23.40 124,791 -0.20(-0.85%)
Apr 26, 2018 23.55 23.80 23.25 23.60 168,047 +0.00(+0.00%)
Apr 25, 2018 23.20 23.65 23.20 23.60 84,945 +0.25(+1.07%)
Apr 24, 2018 23.80 23.95 23.20 23.35 164,670 -0.40(-1.68%)
Apr 23, 2018 24.40 24.55 23.75 23.75 205,609 -0.70(-2.86%)
Apr 20, 2018 24.35 24.45 24.15 24.45 125,530 +0.00(+0.00%)
Apr 19, 2018 24.55 24.55 24.20 24.45 130,634 -0.10(-0.41%)
Apr 18, 2018 24.50 24.75 24.40 24.55 128,683 +0.10(+0.41%)
Apr 17, 2018 24.65 24.85 24.35 24.45 214,955 -0.15(-0.61%)
Apr 16, 2018 24.15 24.65 23.95 24.60 119,920 +0.55(+2.29%)
Apr 13, 2018 24.00 24.35 23.85 24.05 82,781 -0.05(-0.21%)
Apr 12, 2018 24.30 24.30 23.85 24.10 96,298 -0.20(-0.82%)
Apr 11, 2018 24.10 24.45 24.00 24.30 113,980 +0.20(+0.83%)
Apr 10, 2018 23.80 24.40 23.80 24.10 71,207 +0.55(+2.34%)
Apr 09, 2018 24.15 24.40 23.55 23.55 91,843 -0.50(-2.08%)
Apr 06, 2018 24.20 24.35 23.85 24.05 85,520 -0.20(-0.82%)
Apr 05, 2018 23.55 24.30 23.50 24.25 116,367 +0.65(+2.75%)
Apr 04, 2018 23.45 24.00 23.15 23.60 91,249 +0.05(+0.21%)
Apr 03, 2018 23.40 23.70 23.05 23.55 85,457 +0.15(+0.64%)
Apr 02, 2018 23.30 23.75 23.23 23.40 65,804 +0.10(+0.43%)
Mar 29, 2018 23.30 23.30 23.30 0 +0.25(+1.08%)
Mar 28, 2018 23.35 23.45 22.95 23.05 75,796 -0.20(-0.86%)
Mar 27, 2018 23.25 23.75 23.10 23.25 90,260 -0.05(-0.21%)
Mar 26, 2018 23.65 23.65 23.05 23.30 94,690 +0.05(+0.22%)
Mar 23, 2018 23.15 23.70 23.15 23.25 113,791 +0.00(+0.00%)
Mar 22, 2018 23.25 23.30 22.60 23.25 161,700 +0.10(+0.43%)
Mar 21, 2018 23.05 23.60 23.05 23.15 117,053 +0.15(+0.65%)
Mar 20, 2018 23.60 23.90 22.90 23.00 143,935 -0.45(-1.92%)
Mar 19, 2018 24.10 24.10 23.25 23.45 124,434 -0.65(-2.70%)
Mar 16, 2018 23.55 24.30 23.50 24.10 674,635 +0.50(+2.12%)
Mar 15, 2018 24.00 24.25 23.15 23.60 155,308 -0.40(-1.67%)
Mar 14, 2018 24.20 24.35 23.90 24.00 93,864 -0.30(-1.23%)
Mar 13, 2018 23.70 24.35 23.61 24.30 231,805 +0.65(+2.75%)
Mar 12, 2018 23.45 23.75 23.30 23.65 112,811 +0.35(+1.50%)
Mar 09, 2018 23.10 23.40 23.10 23.30 66,859 +0.25(+1.08%)
Mar 08, 2018 23.20 23.25 23.00 23.05 74,730 +0.05(+0.22%)
Mar 07, 2018 23.35 22.89 23.00 86,343 -0.15(-0.65%)
Mar 06, 2018 23.70 23.85 23.15 23.15 110,009 -0.40(-1.70%)
Mar 05, 2018 23.40 24.02 23.40 23.55 137,682 +0.05(+0.21%)
Mar 02, 2018 23.35 23.61 23.30 23.50 118,956 +0.00(+0.00%)
Mar 01, 2018 23.55 23.80 23.35 23.50 89,814 +0.00(+0.00%)
Feb 28, 2018 23.85 24.05 23.40 23.50 211,925 -0.40(-1.67%)
Feb 27, 2018 24.05 24.25 23.70 23.90 99,741 -0.30(-1.24%)
Feb 26, 2018 23.75 24.60 23.65 24.20 331,266 +0.55(+2.33%)
Feb 23, 2018 23.55 23.90 23.35 23.65 220,535 +0.30(+1.28%)
Feb 22, 2018 23.35 191,295 +0.15(+0.65%)
Feb 21, 2018 22.85 23.30 22.60 23.20 270,561 +0.45(+1.98%)
Feb 20, 2018 22.50 22.90 22.45 22.75 190,461 +0.20(+0.89%)
Feb 16, 2018 22.55 22.55 22.55 0 -0.60(-2.59%)
Feb 15, 2018 23.25 23.50 23.08 23.15 118,263 +0.05(+0.22%)
Feb 14, 2018 22.80 23.45 22.65 23.10 180,418 +0.45(+1.99%)
Feb 13, 2018 23.00 23.30 22.60 22.65 191,160 -0.40(-1.74%)
Feb 12, 2018 23.30 23.35 22.75 23.05 150,407 +0.10(+0.44%)
Feb 09, 2018 23.10 23.10 22.15 22.95 234,694 -0.15(-0.65%)
Feb 08, 2018 23.75 23.95 23.05 23.10 153,817 -0.95(-3.95%)
Feb 07, 2018 24.75 24.85 24.00 24.05 181,492 -0.70(-2.83%)
Feb 06, 2018 23.50 24.83 23.50 24.75 212,934 +0.85(+3.56%)
Feb 05, 2018 23.20 24.67 23.05 23.90 363,451 +0.70(+3.02%)
Feb 02, 2018 23.90 24.00 23.05 23.20 161,648 -0.95(-3.93%)
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.