Gaslog Partners LP (NY: GLOP )

3.085 USD +0.005 (+0.16%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 24.15 24.45 23.80 23.85 135,466 -0.25(-1.04%)
Apr 27, 2017 24.45 24.70 23.95 24.10 207,010 +0.10(+0.42%)
Apr 26, 2017 24.25 24.50 24.00 24.00 117,032 -0.25(-1.03%)
Apr 25, 2017 24.20 24.40 24.00 24.25 57,076 +0.20(+0.83%)
Apr 24, 2017 23.85 24.36 23.75 24.05 125,166 +0.25(+1.05%)
Apr 21, 2017 23.60 23.95 23.25 23.80 140,237 +0.20(+0.85%)
Apr 20, 2017 23.60 23.65 23.30 23.60 73,235 +0.10(+0.43%)
Apr 19, 2017 23.95 23.95 23.40 23.50 83,287 -0.30(-1.26%)
Apr 18, 2017 23.35 23.95 23.30 23.80 90,264 +0.30(+1.28%)
Apr 17, 2017 23.50 23.75 23.25 23.50 86,406 +0.10(+0.43%)
Apr 13, 2017 23.65 23.95 23.35 23.40 95,774 -0.25(-1.06%)
Apr 12, 2017 23.80 24.10 23.50 23.65 150,874 -0.30(-1.25%)
Apr 11, 2017 23.65 23.95 23.50 23.95 47,029 +0.20(+0.84%)
Apr 10, 2017 23.70 24.15 23.60 23.75 90,259 +0.05(+0.21%)
Apr 07, 2017 23.60 23.75 23.35 23.70 78,964 +0.15(+0.64%)
Apr 06, 2017 23.30 23.75 23.30 23.55 62,028 +0.25(+1.07%)
Apr 05, 2017 23.95 24.10 23.20 23.30 111,251 -0.50(-2.10%)
Apr 04, 2017 23.95 24.07 23.65 23.80 125,210 -0.05(-0.21%)
Apr 03, 2017 24.65 24.70 23.80 23.85 188,061 -0.65(-2.65%)
Mar 31, 2017 24.30 24.65 24.05 24.50 74,613 +0.15(+0.62%)
Mar 30, 2017 24.15 24.80 24.00 24.35 188,810 +0.30(+1.25%)
Mar 29, 2017 23.95 24.55 23.95 24.05 93,933 +0.05(+0.21%)
Mar 28, 2017 23.75 24.30 23.60 24.00 116,401 +0.30(+1.27%)
Mar 27, 2017 24.00 24.05 23.50 23.70 136,399 -0.35(-1.46%)
Mar 24, 2017 24.20 24.60 23.70 24.05 190,147 +0.00(+0.00%)
Mar 23, 2017 23.65 24.20 23.40 24.05 117,103 +0.40(+1.69%)
Mar 22, 2017 23.80 23.95 23.20 23.65 306,620 -0.15(-0.63%)
Mar 21, 2017 24.55 24.70 23.70 23.80 137,073 -0.50(-2.06%)
Mar 20, 2017 24.20 24.45 23.90 24.30 114,188 +0.00(+0.00%)
Mar 17, 2017 24.40 24.85 24.15 24.30 1,068,968 +0.00(+0.00%)
Mar 16, 2017 24.65 24.65 23.80 24.30 254,563 -0.25(-1.02%)
Mar 15, 2017 23.90 24.65 23.90 24.55 255,513 +0.60(+2.51%)
Mar 14, 2017 24.05 24.15 23.65 23.95 111,888 -0.20(-0.83%)
Mar 13, 2017 24.10 24.65 23.90 24.15 148,880 -0.05(-0.21%)
Mar 10, 2017 23.75 24.55 23.45 24.20 288,350 +0.75(+3.20%)
Mar 09, 2017 23.40 23.60 22.60 23.45 359,294 -0.10(-0.42%)
Mar 08, 2017 24.05 24.06 23.45 23.55 106,793 -0.45(-1.88%)
Mar 07, 2017 24.15 24.25 23.65 24.00 97,507 -0.25(-1.03%)
Mar 06, 2017 24.25 24.40 24.00 24.25 83,578 -0.20(-0.82%)
Mar 03, 2017 24.10 24.60 24.00 24.45 209,249 +0.40(+1.66%)
Mar 02, 2017 24.30 24.80 23.85 24.05 351,618 -0.30(-1.23%)
Mar 01, 2017 24.05 24.35 23.60 24.35 168,683 +0.55(+2.31%)
Feb 28, 2017 23.05 23.80 23.00 23.80 210,782 +0.55(+2.37%)
Feb 27, 2017 23.70 23.85 23.05 23.25 251,848 -0.45(-1.90%)
Feb 24, 2017 23.55 23.80 23.40 23.70 195,410 +0.15(+0.64%)
Feb 23, 2017 23.25 23.70 23.15 23.55 153,021 +0.35(+1.51%)
Feb 22, 2017 23.80 23.85 23.20 23.20 142,001 -0.50(-2.11%)
Feb 21, 2017 24.00 24.20 23.65 23.70 203,006 -0.20(-0.84%)
Feb 17, 2017 23.90 23.90 23.90 0 +0.05(+0.21%)
Feb 16, 2017 23.80 24.20 23.60 23.85 200,131 +0.20(+0.85%)
Feb 15, 2017 24.25 24.25 23.55 23.65 210,915 -0.40(-1.66%)
Feb 14, 2017 23.60 24.05 23.30 24.05 304,248 +0.60(+2.56%)
Feb 13, 2017 23.30 23.50 23.08 23.45 271,216 +0.35(+1.52%)
Feb 10, 2017 22.95 23.35 22.85 23.10 250,846 +0.25(+1.09%)
Feb 09, 2017 22.40 23.15 22.40 22.85 225,397 +0.55(+2.47%)
Feb 08, 2017 22.50 22.60 22.10 22.30 200,693 -0.15(-0.67%)
Feb 07, 2017 22.95 22.95 22.15 22.45 173,320 -0.45(-1.97%)
Feb 06, 2017 22.80 23.10 22.60 22.90 383,932 +0.35(+1.55%)
Feb 03, 2017 22.20 22.70 21.89 22.55 237,123 +0.55(+2.50%)
Feb 02, 2017 22.45 22.45 21.75 22.00 667,853 -0.75(-3.30%)
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.