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 29, 2016 18.24 18.73 17.66 17.91 234,028 -0.25(-1.38%)
Apr 28, 2016 18.26 19.21 18.08 18.16 126,488 -0.12(-0.66%)
Apr 27, 2016 18.55 19.35 18.10 18.28 199,023 -0.20(-1.08%)
Apr 26, 2016 18.77 18.88 18.12 18.48 190,054 -0.25(-1.33%)
Apr 25, 2016 19.75 19.75 18.52 18.73 221,934 -0.89(-4.54%)
Apr 22, 2016 19.11 19.77 18.85 19.62 383,109 +0.70(+3.70%)
Apr 21, 2016 18.50 19.04 18.26 18.92 150,236 +0.55(+2.99%)
Apr 20, 2016 18.25 18.50 18.00 18.37 95,056 +0.09(+0.49%)
Apr 19, 2016 18.07 18.49 18.03 18.28 69,745 +0.21(+1.16%)
Apr 18, 2016 17.85 18.12 17.48 18.07 114,840 +0.20(+1.12%)
Apr 15, 2016 17.54 18.42 17.54 17.87 204,220 +0.17(+0.96%)
Apr 14, 2016 17.54 17.81 17.26 17.70 70,335 +0.10(+0.57%)
Apr 13, 2016 18.01 18.19 17.56 17.60 226,228 -0.23(-1.29%)
Apr 12, 2016 17.31 17.83 17.15 17.83 152,281 +0.73(+4.27%)
Apr 11, 2016 16.89 17.69 16.89 17.10 154,580 +0.36(+2.15%)
Apr 08, 2016 16.15 17.18 16.15 16.74 161,364 +0.28(+1.70%)
Apr 07, 2016 16.41 16.80 16.38 16.46 75,824 +0.04(+0.24%)
Apr 06, 2016 15.75 16.71 15.71 16.42 85,864 +0.81(+5.19%)
Apr 05, 2016 15.71 16.13 15.58 15.61 56,588 -0.10(-0.64%)
Apr 04, 2016 16.41 16.45 15.54 15.71 103,377 -0.74(-4.50%)
Apr 01, 2016 16.38 16.96 16.35 16.45 84,731 -0.18(-1.08%)
Mar 31, 2016 16.14 16.68 16.14 16.63 89,016 +0.49(+3.04%)
Mar 30, 2016 16.55 16.77 16.10 16.14 130,446 -0.11(-0.68%)
Mar 29, 2016 16.00 16.44 15.63 16.25 130,593 +0.12(+0.74%)
Mar 28, 2016 16.48 16.75 16.05 16.13 61,228 -0.14(-0.86%)
Mar 24, 2016 15.88 16.27 16.27 16.27 85,000 +0.24(+1.50%)
Mar 23, 2016 16.90 16.90 16.03 16.03 68,547 -0.96(-5.65%)
Mar 22, 2016 16.62 17.20 16.50 16.99 85,964 +0.19(+1.13%)
Mar 21, 2016 17.13 17.13 16.70 16.80 76,996 -0.30(-1.75%)
Mar 18, 2016 17.30 17.30 16.75 17.10 116,932 -0.09(-0.52%)
Mar 17, 2016 16.71 17.30 16.50 17.19 128,333 +0.75(+4.56%)
Mar 16, 2016 16.76 17.04 16.35 16.44 141,934 +0.11(+0.67%)
Mar 15, 2016 16.34 16.79 15.92 16.33 138,044 -0.23(-1.39%)
Mar 14, 2016 16.85 16.97 16.40 16.56 213,549 -0.54(-3.16%)
Mar 11, 2016 16.92 17.30 16.85 17.10 118,131 +0.30(+1.79%)
Mar 10, 2016 16.54 16.89 16.04 16.80 80,321 +0.30(+1.82%)
Mar 09, 2016 16.36 16.78 16.30 16.50 59,492 +0.34(+2.10%)
Mar 08, 2016 16.84 16.89 15.70 16.16 126,971 -0.82(-4.83%)
Mar 07, 2016 16.81 17.30 16.80 16.98 120,218 +0.28(+1.68%)
Mar 04, 2016 16.78 16.95 16.32 16.70 150,179 -0.16(-0.95%)
Mar 03, 2016 16.41 17.30 16.25 16.86 168,421 +0.49(+2.99%)
Mar 02, 2016 15.46 16.46 15.29 16.37 355,328 +0.78(+5.00%)
Mar 01, 2016 15.48 15.89 15.10 15.59 92,606 +0.26(+1.70%)
Feb 29, 2016 14.90 15.58 14.88 15.33 209,541 +0.41(+2.75%)
Feb 26, 2016 14.68 14.99 14.50 14.92 134,136 +0.44(+3.04%)
Feb 25, 2016 14.36 14.68 14.13 14.48 132,505 +0.16(+1.12%)
Feb 24, 2016 14.03 14.70 13.66 14.32 98,017 +0.03(+0.21%)
Feb 23, 2016 13.91 14.38 13.66 14.29 217,222 +0.29(+2.07%)
Feb 22, 2016 14.22 14.31 13.89 14.00 161,456 +0.03(+0.21%)
Feb 19, 2016 13.93 14.22 13.58 13.97 97,725 -0.03(-0.21%)
Feb 18, 2016 14.25 14.25 13.86 14.00 124,301 -0.01(-0.07%)
Feb 17, 2016 13.49 14.39 13.39 14.01 189,757 +0.80(+6.06%)
Feb 16, 2016 13.35 13.71 12.97 13.21 188,459 +0.21(+1.62%)
Feb 12, 2016 12.74 13.00 13.00 13.00 231,700 +0.45(+3.59%)
Feb 11, 2016 12.92 13.06 12.21 12.55 211,411 -0.74(-5.57%)
Feb 10, 2016 13.22 13.65 12.96 13.29 200,213 +0.00(+0.00%)
Feb 09, 2016 13.49 13.60 12.26 13.29 221,218 -0.36(-2.64%)
Feb 08, 2016 13.61 13.73 12.16 13.65 208,238 -0.13(-0.94%)
Feb 05, 2016 13.90 14.10 13.60 13.78 91,539 -0.21(-1.50%)
Feb 04, 2016 13.83 14.24 13.52 13.99 102,874 -0.13(-0.92%)
Feb 03, 2016 14.60 14.60 13.61 14.12 284,210 -0.09(-0.63%)
Feb 02, 2016 14.49 14.84 14.09 14.21 267,951 -0.23(-1.59%)
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.