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, 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%)
Mar 01, 2021 3.240 3.270 3.030 3.070 469,674 -0.05(-1.60%)
Feb 26, 2021 3.300 3.320 3.120 3.120 565,200 -0.20(-6.02%)
Feb 25, 2021 3.450 3.460 3.270 3.320 541,068 -0.10(-2.92%)
Feb 24, 2021 3.430 3.520 3.360 3.420 570,470 +0.00(+0.00%)
Feb 23, 2021 3.420 3.530 3.320 3.420 607,280 -0.01(-0.29%)
Feb 22, 2021 3.560 3.790 3.400 3.430 1,496,420 +0.07(+2.08%)
Feb 19, 2021 3.320 3.500 3.320 3.360 586,000 +0.06(+1.82%)
Feb 18, 2021 3.540 3.710 3.300 3.300 577,091 -0.33(-9.09%)
Feb 17, 2021 3.790 3.790 3.400 3.630 874,629 -0.14(-3.71%)
Feb 16, 2021 3.530 3.980 3.510 3.770 882,117 +0.29(+8.33%)
Feb 12, 2021 3.400 3.670 3.340 3.480 688,000 +0.06(+1.75%)
Feb 11, 2021 3.400 3.460 3.330 3.420 242,758 +0.04(+1.18%)
Feb 10, 2021 3.370 3.440 3.290 3.380 417,632 +0.01(+0.30%)
Feb 09, 2021 3.420 3.490 3.280 3.370 302,225 -0.06(-1.75%)
Feb 08, 2021 3.480 3.500 3.370 3.430 323,475 +0.03(+0.88%)
Feb 05, 2021 3.450 3.570 3.350 3.400 366,200 -0.05(-1.45%)
Feb 04, 2021 3.380 3.510 3.280 3.450 287,009 +0.06(+1.77%)
Feb 03, 2021 3.410 3.520 3.360 3.390 244,885 +0.00(+0.00%)
Feb 02, 2021 3.400 3.440 3.250 3.390 339,668 +0.05(+1.50%)
Feb 01, 2021 3.500 3.500 3.210 3.340 431,246 -0.01(-0.30%)
Jan 29, 2021 3.440 3.550 3.270 3.350 510,500 -0.06(-1.76%)
Jan 28, 2021 3.260 3.440 3.170 3.410 353,765 +0.13(+3.96%)
Jan 27, 2021 3.260 3.410 3.110 3.280 451,225 -0.02(-0.61%)
Jan 26, 2021 3.420 3.560 3.300 3.300 423,180 -0.09(-2.65%)
Jan 25, 2021 3.530 3.540 3.300 3.390 539,572 -0.19(-5.31%)
Jan 22, 2021 3.400 3.600 3.290 3.580 381,200 +0.13(+3.77%)
Jan 21, 2021 3.650 3.720 3.450 3.450 422,572 -0.12(-3.36%)
Jan 20, 2021 4.120 4.170 3.540 3.570 991,158 -0.54(-13.14%)
Jan 19, 2021 3.950 4.190 3.760 4.110 733,944 +0.23(+5.93%)
Jan 15, 2021 3.900 4.180 3.800 3.880 854,600 +0.06(+1.57%)
Jan 14, 2021 3.550 3.870 3.550 3.820 610,124 +0.27(+7.61%)
Jan 13, 2021 3.600 3.650 3.430 3.550 430,110 +0.01(+0.28%)
Jan 12, 2021 3.240 3.598 3.200 3.540 639,688 +0.36(+11.32%)
Jan 11, 2021 2.980 3.220 2.980 3.180 311,089 +0.12(+3.92%)
Jan 08, 2021 3.240 3.280 3.050 3.060 368,300 -0.12(-3.77%)
Jan 07, 2021 2.990 3.210 2.990 3.180 406,383 +0.18(+6.00%)
Jan 06, 2021 3.080 3.150 2.920 3.000 251,464 -0.04(-1.32%)
Jan 05, 2021 2.780 3.140 2.780 3.040 522,221 +0.26(+9.35%)
Jan 04, 2021 2.760 2.840 2.720 2.780 385,016 +0.06(+2.21%)
Dec 31, 2020 2.720 2.720 2.720 339,420 -0.12(-4.23%)
Dec 30, 2020 2.800 2.960 2.800 2.840 339,420 +0.02(+0.71%)
Dec 29, 2020 2.900 3.050 2.820 2.820 438,644 -0.17(-5.69%)
Dec 28, 2020 3.050 3.110 2.860 2.990 857,426 -0.13(-4.17%)
Dec 24, 2020 3.080 3.155 2.960 3.120 405,200 +0.07(+2.30%)
Dec 23, 2020 2.890 3.170 2.890 3.050 544,965 +0.16(+5.54%)
Dec 22, 2020 2.980 3.050 2.750 2.890 597,704 -0.11(-3.67%)
Dec 21, 2020 3.130 3.150 2.910 3.000 634,320 -0.20(-6.25%)
Dec 18, 2020 3.500 3.590 3.110 3.200 4,040,800 -0.27(-7.78%)
Dec 17, 2020 3.520 3.660 3.390 3.470 1,245,354 -0.02(-0.57%)
Dec 16, 2020 3.440 3.540 3.180 3.490 780,103 +0.01(+0.29%)
Dec 15, 2020 3.220 3.600 3.110 3.480 1,143,944 +0.03(+0.87%)
Dec 14, 2020 2.680 3.500 2.650 3.450 3,115,591 +0.82(+31.18%)
Dec 11, 2020 2.640 2.680 2.610 2.630 162,100 -0.05(-1.87%)
Dec 10, 2020 2.600 2.720 2.600 2.680 489,382 +0.01(+0.37%)
Dec 09, 2020 2.710 2.760 2.610 2.670 331,359 -0.03(-1.11%)
Dec 08, 2020 2.780 2.810 2.650 2.700 404,523 -0.07(-2.53%)
Dec 07, 2020 2.810 2.820 2.720 2.770 406,706 -0.04(-1.42%)
Dec 04, 2020 2.750 2.890 2.740 2.810 457,700 +0.06(+2.18%)
Dec 03, 2020 2.750 2.879 2.700 2.750 346,829 +0.02(+0.73%)
Dec 02, 2020 2.630 2.860 2.600 2.730 437,067 +0.10(+3.80%)
Dec 01, 2020 2.690 2.740 2.580 2.630 299,905 +0.00(+0.00%)
Nov 30, 2020 2.790 2.800 2.530 2.630 1,021,559 -0.15(-5.40%)
Nov 27, 2020 2.710 2.780 2.610 2.780 364,000 +0.11(+4.12%)
Nov 25, 2020 2.870 2.890 2.600 2.670 523,100 -0.15(-5.32%)
Nov 24, 2020 2.770 2.850 2.680 2.820 557,523 +0.17(+6.42%)
Nov 23, 2020 2.600 2.765 2.560 2.650 512,618 +0.09(+3.52%)
Nov 20, 2020 2.660 2.670 2.530 2.560 277,000 -0.10(-3.76%)
Nov 19, 2020 2.570 2.680 2.500 2.660 277,757 +0.09(+3.50%)
Nov 18, 2020 2.720 2.770 2.530 2.570 458,313 -0.11(-4.10%)
Nov 17, 2020 2.430 2.730 2.350 2.680 672,254 +0.22(+8.94%)
Nov 16, 2020 2.210 2.470 2.180 2.460 1,406,064 +0.32(+14.95%)
Nov 13, 2020 2.120 2.300 2.100 2.140 754,200 +0.02(+0.94%)
Nov 12, 2020 2.320 2.320 2.120 2.120 1,189,635 -0.21(-9.01%)
Nov 11, 2020 2.330 2.410 2.280 2.330 1,191,652 -0.05(-2.10%)
Nov 10, 2020 2.740 2.800 2.270 2.380 3,587,613 -1.06(-30.81%)
Nov 09, 2020 3.540 3.560 3.300 3.440 332,210 +0.33(+10.61%)
Nov 06, 2020 3.200 3.220 3.090 3.110 97,900 -0.10(-3.12%)
Nov 05, 2020 3.100 3.260 3.090 3.210 193,848 +0.15(+4.90%)
Nov 04, 2020 3.150 3.260 3.020 3.060 194,087 -0.06(-1.92%)
Nov 03, 2020 3.150 3.270 3.070 3.120 219,761 -0.02(-0.64%)
Nov 02, 2020 3.200 3.245 3.130 3.140 106,651 -0.07(-2.18%)
Oct 30, 2020 3.100 3.230 3.080 3.210 241,000 +0.11(+3.55%)
Oct 29, 2020 3.210 3.250 2.980 3.100 293,923 -0.11(-3.43%)
Oct 28, 2020 3.250 3.396 3.181 3.210 319,784 -0.27(-7.76%)
Oct 27, 2020 3.500 3.540 3.380 3.480 166,724 -0.02(-0.57%)
Oct 26, 2020 3.560 3.600 3.450 3.500 170,003 -0.06(-1.69%)
Oct 23, 2020 3.620 3.620 3.500 3.560 73,500 -0.03(-0.84%)
Oct 22, 2020 3.470 3.620 3.470 3.590 177,310 +0.11(+3.16%)
Oct 21, 2020 3.470 3.540 3.420 3.480 86,934 +0.05(+1.46%)
Oct 20, 2020 3.380 3.600 3.380 3.430 185,908 +0.04(+1.18%)
Oct 19, 2020 3.460 3.515 3.380 3.390 113,068 -0.05(-1.45%)
Oct 16, 2020 3.500 3.600 3.425 3.440 141,200 -0.04(-1.15%)
Oct 15, 2020 3.460 3.510 3.360 3.480 113,562 +0.02(+0.58%)
Oct 14, 2020 3.410 3.530 3.410 3.460 129,744 +0.06(+1.76%)
Oct 13, 2020 3.500 3.500 3.400 3.400 165,940 -0.10(-2.86%)
Oct 12, 2020 3.520 3.590 3.450 3.500 145,261 -0.02(-0.57%)
Oct 09, 2020 3.620 3.650 3.500 3.520 166,100 -0.08(-2.22%)
Oct 08, 2020 3.510 3.630 3.470 3.600 187,688 +0.13(+3.75%)
Oct 07, 2020 3.450 3.510 3.360 3.470 242,394 +0.01(+0.29%)
Oct 06, 2020 3.650 3.650 3.440 3.460 184,542 -0.11(-3.08%)
Oct 05, 2020 3.600 3.710 3.550 3.570 132,765 +0.02(+0.56%)
Oct 02, 2020 3.400 3.570 3.370 3.550 208,700 +0.04(+1.14%)
Oct 01, 2020 3.470 3.560 3.445 3.510 195,660 +0.15(+4.46%)
Sep 30, 2020 3.700 3.800 3.350 3.360 697,131 -0.36(-9.68%)
Sep 29, 2020 3.640 3.765 3.630 3.720 138,484 +0.02(+0.54%)
Sep 28, 2020 3.670 3.800 3.650 3.700 140,323 +0.05(+1.37%)
Sep 25, 2020 3.570 3.770 3.540 3.650 218,000 +0.05(+1.39%)
Sep 24, 2020 3.760 3.760 3.557 3.600 152,543 -0.17(-4.51%)
Sep 23, 2020 3.790 3.990 3.750 3.770 269,335 -0.03(-0.79%)
Sep 22, 2020 3.820 3.891 3.760 3.800 129,329 -0.04(-1.04%)
Sep 21, 2020 3.950 4.020 3.730 3.840 263,615 -0.19(-4.71%)
Sep 18, 2020 3.940 4.120 3.880 4.030 2,001,100 +0.05(+1.26%)
Sep 17, 2020 3.980 4.200 3.950 3.980 427,975 +0.00(+0.00%)
Sep 16, 2020 3.890 4.140 3.890 3.980 252,156 +0.08(+2.05%)
Sep 15, 2020 3.930 4.120 3.830 3.900 362,335 -0.04(-1.02%)
Sep 14, 2020 3.770 3.990 3.730 3.940 415,933 +0.24(+6.49%)
Sep 11, 2020 3.570 3.790 3.570 3.700 374,500 +0.14(+3.93%)
Sep 10, 2020 3.420 3.590 3.260 3.560 356,144 +0.15(+4.40%)
Sep 09, 2020 3.530 3.550 3.355 3.410 296,801 -0.09(-2.57%)
Sep 08, 2020 3.650 3.676 3.495 3.500 424,933 -0.16(-4.37%)
Sep 04, 2020 3.810 3.820 3.620 3.660 367,000 -0.04(-1.08%)
Sep 03, 2020 3.700 3.840 3.680 3.700 324,161 -0.02(-0.54%)
Sep 02, 2020 3.840 3.840 3.710 3.720 189,863 -0.10(-2.62%)
Sep 01, 2020 3.850 3.870 3.750 3.820 220,077 -0.07(-1.80%)
Aug 31, 2020 4.040 4.040 3.880 3.890 103,892 -0.09(-2.26%)
Aug 28, 2020 4.000 4.050 3.960 3.980 157,200 -0.02(-0.50%)
Aug 27, 2020 3.860 4.060 3.860 4.000 182,499 +0.11(+2.83%)
Aug 26, 2020 4.010 4.010 3.820 3.890 207,616 -0.14(-3.47%)
Aug 25, 2020 4.000 4.090 3.940 4.030 122,122 +0.05(+1.26%)
Aug 24, 2020 3.910 4.020 3.900 3.980 190,686 +0.11(+2.84%)
Aug 21, 2020 3.810 4.050 3.810 3.870 233,200 +0.09(+2.38%)
Aug 20, 2020 3.840 3.870 3.720 3.780 268,368 -0.05(-1.31%)
Aug 19, 2020 3.820 3.940 3.770 3.830 165,062 -0.03(-0.78%)
Aug 18, 2020 4.060 4.110 3.830 3.860 412,112 -0.20(-4.93%)
Aug 17, 2020 4.190 4.190 4.010 4.060 310,410 -0.13(-3.10%)
Aug 14, 2020 4.220 4.300 4.000 4.190 315,800 -0.16(-3.68%)
Aug 13, 2020 4.470 4.500 4.350 4.350 288,530 -0.10(-2.25%)
Aug 12, 2020 4.470 4.470 4.310 4.450 268,398 +0.14(+3.25%)
Aug 11, 2020 4.310 4.470 4.290 4.310 341,847 +0.07(+1.65%)
Aug 10, 2020 4.150 4.300 4.120 4.240 391,300 +0.16(+3.92%)
Aug 07, 2020 3.900 4.100 3.770 4.080 303,200 +0.18(+4.62%)
Aug 06, 2020 4.040 4.050 3.900 3.900 221,444 -0.12(-2.99%)
Aug 05, 2020 4.030 4.140 3.905 4.020 317,547 +0.08(+2.03%)
Aug 04, 2020 3.860 4.010 3.860 3.940 154,993 +0.09(+2.34%)
Aug 03, 2020 3.830 3.930 3.790 3.850 172,853 +0.03(+0.79%)
Jul 31, 2020 3.810 3.940 3.760 3.820 169,700 -0.09(-2.30%)
Jul 30, 2020 3.900 3.970 3.720 3.910 170,454 -0.05(-1.26%)
Jul 29, 2020 4.020 4.030 3.820 3.960 177,570 +0.02(+0.51%)
Jul 28, 2020 3.980 4.061 3.820 3.940 277,873 -0.04(-1.01%)
Jul 27, 2020 4.040 4.120 3.970 3.980 151,616 -0.04(-1.00%)
Jul 24, 2020 4.200 4.200 4.011 4.020 137,900 -0.15(-3.60%)
Jul 23, 2020 4.050 4.190 4.020 4.170 97,684 +0.02(+0.48%)
Jul 22, 2020 4.210 4.210 3.910 4.150 222,608 +0.03(+0.73%)
Jul 21, 2020 4.150 4.370 4.080 4.120 208,709 +0.00(+0.00%)
Jul 20, 2020 4.260 4.380 4.120 4.120 184,346 -0.15(-3.51%)
Jul 17, 2020 4.320 4.420 4.180 4.270 235,700 -0.08(-1.84%)
Jul 16, 2020 4.450 4.500 4.250 4.350 231,178 -0.09(-2.03%)
Jul 15, 2020 4.250 4.500 4.230 4.440 350,627 +0.25(+5.97%)
Jul 14, 2020 3.970 4.200 3.970 4.190 202,075 +0.14(+3.46%)
Jul 13, 2020 4.220 4.220 3.940 4.050 309,330 -0.14(-3.34%)
Jul 10, 2020 4.030 4.220 4.030 4.190 209,700 +0.08(+1.95%)
Jul 09, 2020 4.240 4.289 4.020 4.110 157,681 -0.12(-2.84%)
Jul 08, 2020 4.070 4.240 4.060 4.230 171,219 +0.16(+3.93%)
Jul 07, 2020 4.360 4.360 4.030 4.070 270,727 -0.30(-6.86%)
Jul 06, 2020 4.080 4.400 4.080 4.370 284,653 +0.28(+6.85%)
Jul 02, 2020 4.120 4.270 4.020 4.090 195,300 -0.03(-0.73%)
Jul 01, 2020 4.110 4.250 4.010 4.120 210,940 +0.02(+0.49%)
Jun 30, 2020 4.000 4.120 3.810 4.100 399,049 +0.10(+2.50%)
Jun 29, 2020 3.520 4.150 3.500 4.000 683,516 +0.51(+14.61%)
Jun 26, 2020 3.650 3.686 3.410 3.490 414,000 -0.20(-5.42%)
Jun 25, 2020 3.500 3.890 3.500 3.690 339,984 +0.07(+1.93%)
Jun 24, 2020 3.850 3.940 3.420 3.620 583,422 -0.26(-6.70%)
Jun 23, 2020 4.030 4.120 3.840 3.880 499,683 -0.02(-0.51%)
Jun 22, 2020 4.070 4.170 3.880 3.900 453,826 -0.22(-5.34%)
Jun 19, 2020 4.550 4.580 3.960 4.120 3,630,900 -0.29(-6.58%)
Jun 18, 2020 4.250 4.520 4.250 4.410 114,523 +0.14(+3.28%)
Jun 17, 2020 4.800 4.800 4.250 4.270 349,147 -0.21(-4.69%)
Jun 16, 2020 4.850 4.850 4.440 4.480 272,152 -0.03(-0.67%)
Jun 15, 2020 4.140 4.580 4.050 4.510 493,497 +0.19(+4.40%)
Jun 12, 2020 4.640 4.820 4.205 4.320 1,028,200 +0.10(+2.37%)
Jun 11, 2020 4.530 4.880 4.200 4.220 789,186 -0.68(-13.88%)
Jun 10, 2020 5.260 5.490 4.890 4.900 751,052 -0.60(-10.91%)
Jun 09, 2020 5.800 5.800 5.310 5.500 611,663 -0.33(-5.66%)
Jun 08, 2020 5.550 5.950 5.450 5.830 869,516 +0.49(+9.18%)
Jun 05, 2020 5.200 5.440 5.072 5.340 1,023,000 +0.30(+5.95%)
Jun 04, 2020 4.970 5.290 4.760 5.040 779,496 +0.19(+3.92%)
Jun 03, 2020 4.520 5.093 4.520 4.850 990,374 +0.40(+8.99%)
Jun 02, 2020 4.400 4.459 4.260 4.450 490,666 +0.12(+2.77%)
Jun 01, 2020 4.390 4.645 4.320 4.330 694,564 -0.06(-1.37%)
May 29, 2020 4.700 4.730 4.270 4.390 828,500 -0.25(-5.39%)
May 28, 2020 4.820 4.860 4.520 4.640 467,163 -0.11(-2.32%)
May 27, 2020 5.080 5.160 4.630 4.750 1,168,686 -0.35(-6.86%)
May 26, 2020 5.240 5.250 5.060 5.100 556,331 -0.08(-1.54%)
May 22, 2020 5.220 5.350 5.117 5.180 344,800 -0.15(-2.81%)
May 21, 2020 5.400 5.410 5.110 5.330 254,916 +0.01(+0.19%)
May 20, 2020 5.240 5.350 5.140 5.320 309,029 +0.12(+2.31%)
May 19, 2020 5.250 5.380 5.090 5.200 307,156 -0.15(-2.80%)
May 18, 2020 5.360 5.660 5.190 5.350 706,767 -0.04(-0.74%)
May 15, 2020 4.950 5.390 4.870 5.390 379,500 +0.32(+6.31%)
May 14, 2020 4.800 5.190 4.560 5.070 430,429 +0.18(+3.68%)
May 13, 2020 5.250 5.250 4.630 4.890 747,062 -0.35(-6.68%)
May 12, 2020 5.340 5.440 5.100 5.240 543,993 -0.09(-1.69%)
May 11, 2020 5.450 5.610 5.300 5.330 773,457 -0.04(-0.74%)
May 08, 2020 5.470 5.600 5.260 5.370 548,400 -0.15(-2.72%)
May 07, 2020 5.200 5.540 4.600 5.520 874,071 +0.13(+2.41%)
May 06, 2020 5.950 5.950 5.050 5.390 708,257 -0.02(-0.37%)
May 05, 2020 6.150 6.500 5.320 5.410 1,590,541 -0.50(-8.46%)
May 04, 2020 4.930 6.210 4.750 5.910 2,664,363 +0.80(+15.66%)
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.