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 (%)
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%)
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.