Gaslog Partners LP (NY: GLOP )

3.080 USD +0.040 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 20.98 21.14 20.83 21.06 123,343 +0.28(+1.35%)
Apr 29, 2019 20.81 20.88 20.60 20.78 207,149 -0.03(-0.14%)
Apr 26, 2019 20.87 21.00 20.65 20.81 184,500 -0.09(-0.43%)
Apr 25, 2019 20.50 21.00 20.24 20.90 306,787 +0.66(+3.26%)
Apr 24, 2019 20.32 20.39 20.12 20.24 145,908 -0.04(-0.20%)
Apr 23, 2019 20.01 20.54 20.01 20.28 159,664 +0.19(+0.95%)
Apr 22, 2019 19.97 20.22 19.75 20.09 207,365 +0.14(+0.70%)
Apr 18, 2019 20.65 20.65 19.75 19.95 543,500 -0.73(-3.53%)
Apr 17, 2019 21.34 21.50 19.06 20.68 1,221,831 -1.35(-6.13%)
Apr 16, 2019 22.46 22.46 22.00 22.03 133,049 -0.29(-1.30%)
Apr 15, 2019 22.15 22.36 22.00 22.32 88,920 +0.17(+0.77%)
Apr 12, 2019 22.35 22.44 22.08 22.15 97,000 +0.00(+0.00%)
Apr 11, 2019 22.24 22.25 21.97 22.15 80,215 -0.04(-0.18%)
Apr 10, 2019 21.95 22.21 21.50 22.19 214,685 +0.35(+1.60%)
Apr 09, 2019 22.20 22.26 21.82 21.84 135,724 -0.42(-1.89%)
Apr 08, 2019 22.53 22.75 22.11 22.26 140,272 -0.27(-1.20%)
Apr 05, 2019 22.35 22.70 22.35 22.53 107,700 +0.18(+0.81%)
Apr 04, 2019 22.39 22.49 22.27 22.35 48,739 +0.01(+0.04%)
Apr 03, 2019 22.83 23.00 22.25 22.34 95,438 -0.49(-2.15%)
Apr 02, 2019 22.50 22.90 22.33 22.83 174,409 -0.16(-0.70%)
Apr 01, 2019 22.73 23.00 22.56 22.99 135,389 +0.36(+1.59%)
Mar 29, 2019 22.70 22.70 22.26 22.63 114,400 +0.24(+1.07%)
Mar 28, 2019 22.45 22.67 22.17 22.39 59,185 -0.22(-0.97%)
Mar 27, 2019 22.76 22.79 22.43 22.61 29,487 -0.09(-0.40%)
Mar 26, 2019 22.51 22.91 22.36 22.70 84,702 +0.36(+1.61%)
Mar 25, 2019 22.30 22.61 22.17 22.34 82,732 +0.04(+0.18%)
Mar 22, 2019 22.92 22.92 22.25 22.30 125,000 -0.69(-3.00%)
Mar 21, 2019 22.95 23.14 22.73 22.99 77,498 +0.12(+0.52%)
Mar 20, 2019 22.75 23.00 22.61 22.87 70,359 +0.16(+0.70%)
Mar 19, 2019 22.95 22.97 22.60 22.71 79,268 -0.18(-0.79%)
Mar 18, 2019 22.97 23.00 22.72 22.89 99,639 +0.03(+0.13%)
Mar 15, 2019 22.28 22.86 22.28 22.86 212,400 +0.57(+2.56%)
Mar 14, 2019 22.16 22.39 22.09 22.29 108,252 +0.19(+0.86%)
Mar 13, 2019 22.30 22.42 22.07 22.10 153,142 -0.11(-0.50%)
Mar 12, 2019 22.05 22.24 22.01 22.21 95,017 +0.22(+1.00%)
Mar 11, 2019 21.91 22.17 21.85 21.99 88,923 +0.20(+0.92%)
Mar 08, 2019 21.90 22.21 21.52 21.79 164,900 -0.05(-0.23%)
Mar 07, 2019 22.00 22.09 21.78 21.84 84,365 -0.25(-1.13%)
Mar 06, 2019 22.25 22.29 22.00 22.09 58,519 -0.16(-0.72%)
Mar 05, 2019 22.28 22.33 22.00 22.25 122,471 -0.01(-0.04%)
Mar 04, 2019 22.00 22.27 21.92 22.26 91,781 +0.38(+1.74%)
Mar 01, 2019 22.22 22.34 21.86 21.88 188,200 -0.22(-1.00%)
Feb 28, 2019 22.41 22.48 22.10 22.10 89,175 -0.41(-1.82%)
Feb 27, 2019 22.24 22.55 22.09 22.51 114,825 +0.21(+0.94%)
Feb 26, 2019 22.32 22.59 22.28 22.30 92,400 -0.16(-0.71%)
Feb 25, 2019 22.35 22.49 22.20 22.46 84,581 +0.20(+0.90%)
Feb 22, 2019 22.64 22.64 22.23 22.26 140,900 -0.17(-0.76%)
Feb 21, 2019 22.67 22.85 22.41 22.43 239,014 -0.24(-1.06%)
Feb 20, 2019 23.00 23.05 22.56 22.67 168,884 -0.34(-1.48%)
Feb 19, 2019 23.00 23.38 22.98 23.01 137,433 -0.14(-0.60%)
Feb 15, 2019 22.91 23.37 22.63 23.15 237,700 +0.30(+1.31%)
Feb 14, 2019 22.58 23.02 22.41 22.85 210,083 +0.38(+1.69%)
Feb 13, 2019 22.41 22.60 22.32 22.47 172,911 +0.12(+0.54%)
Feb 12, 2019 22.39 22.46 22.12 22.35 153,395 +0.24(+1.09%)
Feb 11, 2019 22.13 22.23 21.82 22.11 114,534 -0.02(-0.09%)
Feb 08, 2019 21.99 22.20 21.83 22.13 91,600 +0.14(+0.64%)
Feb 07, 2019 22.57 22.57 21.85 21.99 219,625 -1.08(-4.68%)
Feb 06, 2019 23.11 23.22 22.97 23.07 186,972 -0.04(-0.17%)
Feb 05, 2019 22.69 23.18 22.67 23.11 210,263 +0.41(+1.81%)
Feb 04, 2019 22.65 22.80 22.40 22.70 431,499 +0.08(+0.35%)
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.