Gaslog Partners LP (NY: GLOP )

3.150 USD +0.070 (+2.27%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 3.140 3.150 3.025 3.080 495,385 -0.01(-0.32%)
May 06, 2021 3.040 3.180 2.900 3.090 999,544 +0.02(+0.65%)
May 05, 2021 3.120 3.140 3.000 3.070 591,575 -0.08(-2.54%)
May 04, 2021 3.050 3.180 2.930 3.150 657,170 +0.10(+3.28%)
May 03, 2021 2.990 3.050 2.860 3.050 795,212 +0.19(+6.64%)
Apr 30, 2021 2.910 2.940 2.820 2.860 312,300 -0.03(-1.04%)
Apr 29, 2021 2.940 2.980 2.805 2.890 547,583 -0.01(-0.34%)
Apr 28, 2021 2.900 2.970 2.854 2.900 1,145,524 +0.15(+5.45%)
Apr 27, 2021 2.700 2.790 2.610 2.750 867,811 +0.23(+9.13%)
Apr 26, 2021 2.480 2.560 2.480 2.520 390,287 +0.02(+0.80%)
Apr 23, 2021 2.530 2.550 2.485 2.500 298,400 -0.02(-0.79%)
Apr 22, 2021 2.590 2.610 2.480 2.520 369,304 -0.06(-2.33%)
Apr 21, 2021 2.500 2.610 2.479 2.580 379,237 +0.06(+2.38%)
Apr 20, 2021 2.550 2.630 2.460 2.520 391,594 -0.08(-3.08%)
Apr 19, 2021 2.580 2.620 2.510 2.600 290,724 +0.09(+3.59%)
Apr 16, 2021 2.590 2.630 2.470 2.510 632,500 -0.12(-4.56%)
Apr 15, 2021 2.650 2.680 2.550 2.630 754,890 -0.03(-1.13%)
Apr 14, 2021 2.650 2.800 2.641 2.660 519,841 -0.02(-0.75%)
Apr 13, 2021 2.670 2.730 2.580 2.680 506,371 +0.03(+1.13%)
Apr 12, 2021 2.830 2.830 2.600 2.650 726,978 -0.15(-5.36%)
Apr 09, 2021 2.810 2.860 2.780 2.800 186,600 -0.03(-1.06%)
Apr 08, 2021 2.810 2.860 2.770 2.830 235,870 +0.02(+0.71%)
Apr 07, 2021 2.840 2.865 2.760 2.810 383,902 -0.03(-1.06%)
Apr 06, 2021 2.850 2.940 2.750 2.840 808,111 -0.04(-1.39%)
Apr 05, 2021 2.770 2.900 2.720 2.880 609,041 +0.13(+4.73%)
Apr 01, 2021 2.660 2.760 2.620 2.750 533,600 +0.08(+3.00%)
Mar 31, 2021 2.800 2.810 2.670 2.670 924,020 -0.09(-3.26%)
Mar 30, 2021 2.830 2.855 2.740 2.760 528,351 -0.06(-2.13%)
Mar 29, 2021 2.890 3.000 2.800 2.820 582,205 -0.04(-1.40%)
Mar 26, 2021 2.920 2.980 2.810 2.860 465,000 +0.01(+0.35%)
Mar 25, 2021 2.870 2.930 2.800 2.850 584,545 -0.03(-1.04%)
Mar 24, 2021 2.930 3.080 2.830 2.880 671,900 +0.00(+0.00%)
Mar 23, 2021 2.900 2.980 2.860 2.880 551,414 -0.05(-1.71%)
Mar 22, 2021 2.880 2.980 2.850 2.930 790,977 +0.06(+2.09%)
Mar 19, 2021 2.980 3.120 2.790 2.870 10,766,800 -0.09(-3.04%)
Mar 18, 2021 3.210 3.320 2.960 2.960 559,790 -0.31(-9.48%)
Mar 17, 2021 3.050 3.300 3.050 3.270 408,295 +0.19(+6.17%)
Mar 16, 2021 3.190 3.210 3.020 3.080 545,481 -0.11(-3.45%)
Mar 15, 2021 2.860 3.190 2.860 3.190 747,650 +0.30(+10.38%)
Mar 12, 2021 2.900 3.050 2.850 2.890 1,020,200 +0.00(+0.00%)
Mar 11, 2021 3.020 3.090 2.890 2.890 815,286 -0.16(-5.25%)
Mar 10, 2021 2.980 3.060 2.960 3.050 295,292 +0.07(+2.35%)
Mar 09, 2021 2.980 3.020 2.890 2.980 288,479 +0.00(+0.00%)
Mar 08, 2021 2.900 2.990 2.845 2.980 644,496 +0.10(+3.47%)
Mar 05, 2021 2.960 2.960 2.760 2.880 583,100 -0.08(-2.70%)
Mar 04, 2021 3.020 3.068 2.800 2.960 697,642 -0.06(-1.99%)
Mar 03, 2021 3.000 3.190 2.980 3.020 468,407 +0.05(+1.68%)
Mar 02, 2021 3.100 3.150 2.920 2.970 755,599 -0.10(-3.26%)
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.