Gaslog Partners LP (NY: GLOP )

3.070 USD -0.080 (-2.54%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 29.00 29.00 27.59 28.52 167,900 -0.02(-0.07%)
Apr 29, 2015 28.50 28.69 28.25 28.54 38,469 +0.04(+0.14%)
Apr 28, 2015 28.79 28.79 28.24 28.50 197,499 +0.26(+0.92%)
Apr 27, 2015 28.68 28.84 28.04 28.24 137,041 -0.03(-0.11%)
Apr 24, 2015 28.01 28.34 27.55 28.27 325,796 +0.20(+0.71%)
Apr 23, 2015 28.24 28.46 27.80 28.07 98,586 +0.22(+0.79%)
Apr 22, 2015 27.21 27.97 27.21 27.85 110,726 +0.65(+2.39%)
Apr 21, 2015 26.50 27.65 26.10 27.20 193,194 +1.27(+4.90%)
Apr 20, 2015 26.16 26.16 25.75 25.93 41,907 -0.08(-0.31%)
Apr 17, 2015 26.66 26.89 25.86 26.01 67,726 -0.66(-2.47%)
Apr 16, 2015 27.00 27.00 26.65 26.67 34,259 -0.32(-1.19%)
Apr 15, 2015 27.17 27.69 26.90 26.99 108,738 +0.05(+0.19%)
Apr 14, 2015 27.19 27.21 26.91 26.94 54,038 -0.07(-0.28%)
Apr 13, 2015 27.31 27.43 26.95 27.01 43,903 -0.03(-0.09%)
Apr 10, 2015 27.30 27.30 26.80 27.04 121,704 +0.05(+0.19%)
Apr 09, 2015 27.17 27.23 26.83 26.99 69,180 +0.11(+0.41%)
Apr 08, 2015 26.89 27.08 26.50 26.88 247,800 +0.44(+1.66%)
Apr 07, 2015 26.37 27.47 25.92 26.44 180,833 +0.54(+2.08%)
Apr 06, 2015 24.25 26.19 24.25 25.90 170,992 +1.95(+8.14%)
Apr 02, 2015 24.10 23.95 23.95 23.95 20,300 -0.17(-0.70%)
Apr 01, 2015 24.84 24.84 24.12 24.12 57,898 -0.48(-1.95%)
Mar 31, 2015 24.34 24.62 24.09 24.60 16,248 -0.11(-0.45%)
Mar 30, 2015 24.83 25.25 24.52 24.71 37,581 +0.18(+0.73%)
Mar 27, 2015 24.05 24.65 23.91 24.53 19,998 +0.24(+0.99%)
Mar 26, 2015 24.01 24.29 23.54 24.29 51,358 +0.43(+1.80%)
Mar 25, 2015 24.22 24.30 23.41 23.86 30,198 -0.48(-1.97%)
Mar 24, 2015 24.62 24.83 24.02 24.34 18,551 -0.28(-1.14%)
Mar 23, 2015 24.52 25.15 24.15 24.62 50,039 +0.03(+0.12%)
Mar 20, 2015 24.58 24.90 24.45 24.59 22,351 +0.17(+0.70%)
Mar 19, 2015 24.21 24.95 24.20 24.42 47,313 +0.00(+0.00%)
Mar 18, 2015 23.78 24.72 23.62 24.42 34,614 +0.57(+2.39%)
Mar 17, 2015 22.49 23.89 22.49 23.85 31,670 +1.22(+5.39%)
Mar 16, 2015 22.90 23.23 22.28 22.63 52,078 -0.39(-1.69%)
Mar 13, 2015 23.25 23.34 22.41 23.02 72,703 -0.34(-1.46%)
Mar 12, 2015 23.63 24.25 23.30 23.36 43,673 +0.06(+0.26%)
Mar 11, 2015 22.98 23.61 22.98 23.30 31,633 +0.32(+1.39%)
Mar 10, 2015 24.20 24.30 22.78 22.98 75,647 -1.40(-5.74%)
Mar 09, 2015 25.24 25.66 24.25 24.38 39,390 -0.50(-2.01%)
Mar 06, 2015 25.49 25.78 24.80 24.88 46,440 -0.53(-2.09%)
Mar 05, 2015 24.52 25.56 24.52 25.41 129,186 +0.85(+3.46%)
Mar 04, 2015 25.07 25.00 24.50 24.56 102,925 -0.44(-1.76%)
Mar 03, 2015 25.43 25.43 24.74 25.00 151,885 -0.30(-1.19%)
Mar 02, 2015 25.46 25.80 25.00 25.30 66,834 -0.14(-0.55%)
Feb 27, 2015 25.25 25.83 25.21 25.44 85,432 +0.26(+1.03%)
Feb 26, 2015 25.34 25.76 25.08 25.18 69,211 -0.24(-0.94%)
Feb 25, 2015 25.46 25.60 25.15 25.42 62,247 -0.09(-0.35%)
Feb 24, 2015 25.01 25.72 25.01 25.51 36,598 +0.46(+1.84%)
Feb 23, 2015 25.06 25.67 24.73 25.05 51,988 +0.00(+0.00%)
Feb 20, 2015 25.06 25.20 24.83 25.05 45,631 +0.10(+0.40%)
Feb 19, 2015 24.87 25.50 24.73 24.95 219,528 -0.05(-0.20%)
Feb 18, 2015 24.26 25.27 24.16 25.00 91,040 +0.69(+2.84%)
Feb 17, 2015 24.30 24.80 24.07 24.31 43,438 +0.29(+1.21%)
Feb 13, 2015 23.82 24.02 24.02 24.02 27,800 +0.35(+1.48%)
Feb 12, 2015 23.42 24.32 23.38 23.67 94,965 +0.47(+2.03%)
Feb 11, 2015 23.95 24.11 23.20 23.20 163,471 -0.99(-4.09%)
Feb 10, 2015 24.23 24.49 23.24 24.19 258,797 -0.03(-0.12%)
Feb 09, 2015 24.90 25.32 24.20 24.22 167,982 -0.63(-2.54%)
Feb 06, 2015 25.00 25.21 24.69 24.85 101,793 +0.08(+0.32%)
Feb 05, 2015 24.62 25.10 24.33 24.77 123,926 +0.20(+0.81%)
Feb 04, 2015 25.29 25.35 24.19 24.57 181,893 -0.30(-1.21%)
Feb 03, 2015 24.91 25.68 24.87 24.87 115,766 +0.14(+0.57%)
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.