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 31, 2019 10.57 10.73 10.41 10.46 728,808 -0.09(-0.87%)
Jan 30, 2019 10.30 10.69 10.07 10.55 1,522,682 +0.58(+5.83%)
Jan 29, 2019 9.857 10.01 9.780 9.968 369,608 +0.17(+1.74%)
Jan 28, 2019 9.590 9.806 9.521 9.797 339,494 +0.10(+1.00%)
Jan 25, 2019 9.760 9.760 9.567 9.700 324,421 +0.03(+0.33%)
Jan 24, 2019 9.562 9.700 9.502 9.668 188,489 +0.11(+1.11%)
Jan 23, 2019 9.691 9.742 9.507 9.562 672,765 -0.08(-0.81%)
Jan 22, 2019 9.843 9.843 9.553 9.640 295,099 -0.22(-2.24%)
Jan 18, 2019 9.650 9.935 9.631 9.862 437,263 +0.27(+2.79%)
Jan 17, 2019 9.470 9.700 9.451 9.594 457,204 +0.00(+0.05%)
Jan 16, 2019 9.659 9.728 9.557 9.590 273,870 -0.07(-0.72%)
Jan 15, 2019 9.723 9.848 9.604 9.659 186,608 -0.09(-0.95%)
Jan 14, 2019 9.733 9.894 9.673 9.751 351,965 -0.05(-0.47%)
Jan 11, 2019 9.944 9.968 9.746 9.797 140,401 -0.15(-1.48%)
Jan 10, 2019 10.06 10.06 9.885 9.944 195,855 -0.12(-1.19%)
Jan 09, 2019 10.14 10.19 10.02 10.06 386,647 -0.02(-0.18%)
Jan 08, 2019 10.05 10.14 9.908 10.08 301,019 +0.14(+1.39%)
Jan 07, 2019 10.19 10.21 9.871 9.944 488,454 -0.21(-2.04%)
Jan 04, 2019 9.530 10.15 9.396 10.15 1,103,249 +0.81(+8.68%)
Jan 03, 2019 9.295 9.567 9.221 9.341 342,337 +0.03(+0.30%)
Jan 02, 2019 9.097 9.451 8.963 9.313 299,574 +0.19(+2.07%)
Dec 31, 2018 8.668 9.304 8.668 9.124 840,674 +0.49(+5.66%)
Dec 28, 2018 8.797 8.806 8.281 8.636 690,073 -0.02(-0.27%)
Dec 27, 2018 8.839 8.843 8.548 8.659 436,983 -0.27(-3.04%)
Dec 26, 2018 8.604 8.958 8.604 8.931 574,199 +0.33(+3.80%)
Dec 24, 2018 8.682 8.880 8.585 8.604 373,030 -0.15(-1.74%)
Dec 21, 2018 8.871 9.253 8.751 8.756 3,798,660 -0.17(-1.86%)
Dec 20, 2018 9.267 9.410 8.885 8.921 610,322 -0.38(-4.06%)
Dec 19, 2018 9.424 9.617 9.189 9.299 780,744 -0.05(-0.49%)
Dec 18, 2018 9.631 9.659 9.133 9.345 736,434 -0.22(-2.31%)
Dec 17, 2018 10.23 10.23 9.484 9.567 845,047 -0.69(-6.70%)
Dec 14, 2018 10.20 10.26 10.09 10.25 448,764 +0.00(+0.00%)
Dec 13, 2018 10.30 10.31 10.15 10.25 340,171 -0.07(-0.71%)
Dec 12, 2018 10.36 10.44 10.27 10.33 205,535 +0.08(+0.81%)
Dec 11, 2018 10.24 10.32 10.14 10.24 265,029 +0.11(+1.09%)
Dec 10, 2018 10.35 10.35 9.991 10.13 373,920 -0.23(-2.18%)
Dec 07, 2018 10.42 10.56 10.30 10.36 347,857 +0.02(+0.22%)
Dec 06, 2018 10.16 10.35 9.977 10.34 366,036 +0.10(+0.95%)
Dec 04, 2018 10.59 10.59 10.19 10.24 368,256 -0.35(-3.35%)
Dec 03, 2018 10.67 10.74 10.48 10.59 358,886 -0.01(-0.09%)
Nov 30, 2018 10.66 10.70 10.47 10.60 295,125 -0.07(-0.69%)
Nov 29, 2018 10.55 10.76 10.51 10.68 138,403 +0.10(+0.96%)
Nov 28, 2018 10.61 10.72 10.50 10.58 175,908 -0.01(-0.13%)
Nov 27, 2018 10.41 10.73 10.27 10.59 326,398 +0.15(+1.41%)
Nov 26, 2018 10.63 10.78 10.41 10.44 288,023 -0.11(-1.00%)
Nov 23, 2018 10.84 10.84 10.54 10.55 116,965 -0.35(-3.25%)
Nov 21, 2018 10.90 10.90 10.90 0 +0.40(+3.82%)
Nov 20, 2018 10.94 10.99 10.48 10.50 501,733 -0.59(-5.28%)
Nov 19, 2018 11.33 11.33 11.05 11.09 201,327 -0.27(-2.35%)
Nov 16, 2018 11.11 11.35 10.95 11.35 194,869 +0.29(+2.58%)
Nov 15, 2018 10.98 11.19 10.88 11.07 144,290 +0.08(+0.75%)
Nov 14, 2018 10.92 11.05 10.79 10.99 271,915 +0.06(+0.59%)
Nov 13, 2018 11.22 11.25 10.88 10.92 277,724 -0.26(-2.35%)
Nov 12, 2018 11.27 11.38 11.16 11.18 137,472 -0.12(-1.10%)
Nov 09, 2018 11.41 11.41 11.14 11.31 162,753 -0.08(-0.73%)
Nov 08, 2018 11.53 11.54 11.38 11.39 188,511 -0.15(-1.28%)
Nov 07, 2018 11.53 11.60 11.38 11.54 192,398 -0.00(-0.04%)
Nov 06, 2018 11.43 11.54 11.38 11.54 174,167 +0.10(+0.85%)
Nov 05, 2018 11.45 11.53 11.38 11.45 225,356 +0.01(+0.12%)
Nov 02, 2018 11.58 11.64 11.38 11.43 306,410 -0.04(-0.36%)
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.