Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gaslog Partners LP (NY: GLOP )

8.630 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 12, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 8.227 8.479 7.978 8.280 527,238 -0.03(-0.32%)
Jan 29, 2015 7.459 8.434 7.459 8.306 190,138 +0.54(+7.00%)
Jan 28, 2015 7.783 7.783 7.687 7.763 209,918 -0.03(-0.42%)
Jan 27, 2015 7.767 7.882 7.690 7.796 221,204 +0.06(+0.81%)
Jan 26, 2015 7.545 7.876 7.545 7.733 159,446 +0.10(+1.35%)
Jan 23, 2015 7.452 7.707 7.406 7.631 213,559 +0.13(+1.77%)
Jan 22, 2015 7.617 7.783 7.455 7.498 282,950 -0.11(-1.48%)
Jan 21, 2015 7.515 7.902 7.459 7.611 130,925 +0.14(+1.86%)
Jan 20, 2015 7.435 7.591 7.386 7.472 89,823 +0.02(+0.22%)
Jan 16, 2015 7.452 7.574 7.392 7.455 147,885 +0.03(+0.45%)
Jan 15, 2015 7.419 7.647 7.402 7.422 122,685 +0.01(+0.09%)
Jan 14, 2015 7.399 7.578 7.386 7.415 149,627 +0.00(+0.04%)
Jan 13, 2015 7.449 7.637 7.386 7.412 218,176 -0.05(-0.62%)
Jan 12, 2015 7.892 7.892 7.459 7.459 169,392 -0.32(-4.09%)
Jan 09, 2015 7.803 7.916 7.486 7.776 507,256 -0.13(-1.59%)
Jan 08, 2015 7.856 8.038 7.750 7.902 224,728 +0.14(+1.84%)
Jan 07, 2015 7.836 8.035 7.694 7.760 182,046 +0.06(+0.82%)
Jan 06, 2015 7.975 7.975 7.617 7.697 195,815 -0.32(-4.01%)
Jan 05, 2015 8.561 8.561 7.879 8.018 171,198 -0.73(-8.33%)
Jan 02, 2015 8.522 8.787 8.237 8.747 86,402 +0.39(+4.64%)
Dec 31, 2014 8.147 8.359 8.359 8.359 220,413 +0.16(+1.94%)
Dec 30, 2014 8.253 8.475 7.942 8.200 268,011 -0.03(-0.36%)
Dec 29, 2014 7.945 8.323 7.800 8.230 494,705 +0.37(+4.68%)
Dec 26, 2014 8.416 8.416 7.803 7.863 401,011 -0.44(-5.31%)
Dec 24, 2014 8.237 8.303 8.303 8.303 150,364 -0.08(-0.91%)
Dec 23, 2014 8.691 8.750 8.205 8.379 268,464 -0.27(-3.10%)
Dec 22, 2014 8.740 8.919 8.485 8.648 282,507 -0.21(-2.39%)
Dec 19, 2014 8.601 8.866 8.293 8.859 315,240 +0.49(+5.86%)
Dec 18, 2014 8.926 9.032 8.169 8.369 593,281 -0.06(-0.71%)
Dec 17, 2014 7.982 8.611 7.882 8.429 323,754 +0.47(+5.87%)
Dec 16, 2014 7.667 8.081 7.667 7.962 270,106 +0.26(+3.31%)
Dec 15, 2014 8.465 8.508 7.670 7.707 209,942 -0.62(-7.44%)
Dec 12, 2014 8.310 8.369 8.162 8.326 270,157 -0.19(-2.26%)
Dec 11, 2014 8.889 8.959 8.383 8.518 336,671 -0.39(-4.39%)
Dec 10, 2014 9.141 9.211 8.621 8.909 521,242 -0.36(-3.86%)
Dec 09, 2014 8.909 9.273 8.532 9.267 507,437 +0.24(+2.64%)
Dec 08, 2014 9.273 9.512 8.813 9.028 371,952 -0.39(-4.15%)
Dec 05, 2014 9.062 9.479 9.062 9.419 215,679 +0.28(+3.12%)
Dec 04, 2014 9.158 9.357 8.833 9.134 176,732 -0.07(-0.79%)
Dec 03, 2014 8.230 9.482 8.230 9.207 674,109 +0.99(+12.10%)
Dec 02, 2014 8.224 8.697 8.167 8.214 544,138 -0.01(-0.08%)
Dec 01, 2014 8.346 8.475 7.853 8.220 325,880 -0.24(-2.86%)
Nov 28, 2014 8.628 8.634 8.111 8.462 205,803 -0.55(-6.10%)
Nov 26, 2014 8.879 9.012 9.012 9.012 295,897 +0.07(+0.82%)
Nov 25, 2014 8.724 9.009 8.724 8.939 431,032 +0.31(+3.65%)
Nov 24, 2014 7.998 8.628 7.998 8.624 388,529 +0.66(+8.27%)
Nov 21, 2014 7.859 8.065 7.780 7.965 596,756 +0.25(+3.26%)
Nov 20, 2014 7.515 7.757 7.366 7.714 373,015 +0.14(+1.84%)
Nov 19, 2014 7.369 7.651 7.306 7.574 565,793 -0.06(-0.85%)
Nov 18, 2014 7.637 7.826 7.558 7.639 253,992 +0.01(+0.20%)
Nov 17, 2014 7.687 7.697 7.495 7.624 230,241 -0.05(-0.60%)
Nov 14, 2014 7.790 8.012 7.578 7.670 720,979 -0.17(-2.11%)
Nov 13, 2014 8.187 8.546 7.826 7.836 433,282 -0.43(-5.25%)
Nov 12, 2014 8.445 8.445 8.161 8.270 252,657 -0.19(-2.19%)
Nov 11, 2014 8.661 8.742 8.455 8.455 380,548 -0.18(-2.11%)
Nov 10, 2014 8.704 8.820 8.578 8.638 524,391 -0.03(-0.31%)
Nov 07, 2014 8.601 8.896 8.601 8.664 84,279 +0.14(+1.59%)
Nov 06, 2014 8.624 8.664 8.326 8.528 272,697 -0.15(-1.72%)
Nov 05, 2014 8.744 8.773 8.560 8.677 136,194 +0.07(+0.77%)
Nov 04, 2014 8.939 8.942 8.532 8.611 198,115 -0.33(-3.70%)
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.