Gaslog Partners LP (NY: GLOP )

3.300 USD +0.070 (+2.17%)
Official Closing Price Updated: 6:30 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.460 6.580 5.310 6.020 3,117,414 -1.01(-14.37%)
Apr 29, 2020 5.800 7.420 5.790 7.030 11,898,321 +1.39(+24.65%)
Apr 28, 2020 5.250 5.880 5.250 5.640 2,433,002 +0.63(+12.57%)
Apr 27, 2020 4.500 5.060 4.410 5.010 1,794,296 +0.60(+13.61%)
Apr 24, 2020 4.460 4.700 4.270 4.410 1,946,500 +0.20(+4.75%)
Apr 23, 2020 4.220 4.680 4.000 4.210 2,320,657 +0.23(+5.78%)
Apr 22, 2020 3.650 4.050 3.650 3.980 985,423 +0.50(+14.37%)
Apr 21, 2020 3.980 4.120 3.330 3.480 1,325,070 -0.24(-6.45%)
Apr 20, 2020 3.250 3.750 3.100 3.720 1,097,555 +0.34(+10.06%)
Apr 17, 2020 3.180 3.390 3.050 3.380 631,200 +0.35(+11.55%)
Apr 16, 2020 3.070 3.120 2.900 3.030 551,020 +0.05(+1.68%)
Apr 15, 2020 3.300 3.330 2.850 2.980 1,025,121 -0.42(-12.35%)
Apr 14, 2020 2.900 3.400 2.860 3.400 1,751,146 +0.70(+25.93%)
Apr 13, 2020 2.400 2.730 2.260 2.700 983,874 +0.46(+20.54%)
Apr 09, 2020 2.330 2.475 2.210 2.240 1,088,500 +0.05(+2.28%)
Apr 08, 2020 2.100 2.250 2.050 2.190 498,802 +0.15(+7.35%)
Apr 07, 2020 2.180 2.250 2.000 2.040 492,338 -0.05(-2.39%)
Apr 06, 2020 2.070 2.150 2.000 2.090 419,894 +0.05(+2.45%)
Apr 03, 2020 2.150 2.150 1.900 2.040 443,600 -0.07(-3.32%)
Apr 02, 2020 2.000 2.280 1.990 2.110 429,415 +0.09(+4.46%)
Apr 01, 2020 2.200 2.270 2.000 2.020 494,268 -0.21(-9.42%)
Mar 31, 2020 2.270 2.360 2.160 2.230 459,920 +0.14(+6.70%)
Mar 30, 2020 2.420 2.470 2.010 2.090 610,250 -0.27(-11.44%)
Mar 27, 2020 2.260 2.390 2.000 2.360 637,100 +0.13(+5.83%)
Mar 26, 2020 1.980 2.560 1.900 2.230 1,067,168 +0.35(+18.62%)
Mar 25, 2020 1.680 2.110 1.645 1.880 875,515 +0.13(+7.43%)
Mar 24, 2020 1.760 1.840 1.680 1.750 512,491 +0.05(+2.94%)
Mar 23, 2020 1.860 1.900 1.620 1.700 496,685 -0.20(-10.53%)
Mar 20, 2020 1.820 2.050 1.570 1.900 1,110,600 +0.20(+11.76%)
Mar 19, 2020 1.830 2.150 1.508 1.700 943,529 -0.19(-10.05%)
Mar 18, 2020 2.500 2.510 1.800 1.890 774,077 -0.70(-27.03%)
Mar 17, 2020 2.940 2.940 2.510 2.590 913,687 -0.21(-7.50%)
Mar 16, 2020 2.110 2.840 2.110 2.800 1,180,115 +0.51(+22.27%)
Mar 13, 2020 2.280 2.365 2.120 2.290 775,700 +0.17(+8.02%)
Mar 12, 2020 2.330 2.340 2.070 2.120 937,234 -0.38(-15.20%)
Mar 11, 2020 2.600 2.690 2.460 2.500 540,040 -0.15(-5.66%)
Mar 10, 2020 2.550 2.710 2.250 2.650 984,931 +0.26(+10.88%)
Mar 09, 2020 2.700 2.700 2.390 2.390 1,074,080 -0.59(-19.80%)
Mar 06, 2020 3.170 3.250 2.970 2.980 978,500 -0.34(-10.24%)
Mar 05, 2020 3.550 3.670 3.310 3.320 930,302 -0.25(-7.00%)
Mar 04, 2020 3.740 3.775 3.560 3.570 631,168 -0.06(-1.65%)
Mar 03, 2020 3.980 3.980 3.620 3.630 826,521 -0.32(-8.10%)
Mar 02, 2020 3.850 4.030 3.690 3.950 807,976 +0.16(+4.22%)
Feb 28, 2020 3.720 3.850 3.650 3.790 1,135,800 -0.02(-0.52%)
Feb 27, 2020 3.760 3.920 3.530 3.810 789,558 -0.03(-0.78%)
Feb 26, 2020 3.700 3.970 3.690 3.840 845,750 +0.16(+4.35%)
Feb 25, 2020 3.960 4.040 3.670 3.680 1,232,196 -0.25(-6.36%)
Feb 24, 2020 3.980 4.110 3.840 3.930 1,196,445 -0.18(-4.38%)
Feb 21, 2020 4.420 4.450 4.070 4.110 1,127,500 -0.29(-6.59%)
Feb 20, 2020 4.050 4.430 4.050 4.400 1,045,546 +0.36(+8.91%)
Feb 19, 2020 4.370 4.400 4.000 4.040 1,752,851 -0.33(-7.55%)
Feb 18, 2020 4.490 4.590 4.370 4.370 1,311,404 -0.08(-1.80%)
Feb 14, 2020 4.860 4.940 4.410 4.450 2,277,600 -0.79(-15.08%)
Feb 13, 2020 5.310 5.640 5.220 5.240 2,205,334 -0.04(-0.76%)
Feb 12, 2020 5.200 5.350 5.110 5.280 1,532,208 +0.21(+4.14%)
Feb 11, 2020 4.990 5.190 4.850 5.070 1,505,289 +0.18(+3.68%)
Feb 10, 2020 5.300 5.340 4.630 4.890 2,595,380 -0.32(-6.14%)
Feb 07, 2020 5.330 5.450 5.110 5.210 2,048,700 -0.03(-0.57%)
Feb 06, 2020 6.260 6.300 4.910 5.240 8,097,295 -5.00(-48.83%)
Feb 05, 2020 10.26 10.49 10.10 10.24 593,183 +0.14(+1.39%)
Feb 04, 2020 10.22 10.54 10.08 10.10 493,582 -0.07(-0.69%)
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.