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 (%)
Oct 29, 2021 3.217 3.493 3.189 3.419 1,221,898 +0.21(+6.49%)
Oct 28, 2021 3.125 3.266 3.119 3.211 580,046 +0.08(+2.54%)
Oct 27, 2021 3.339 3.352 2.996 3.131 1,073,477 -0.12(-3.58%)
Oct 26, 2021 3.401 3.247 1,641,193 -0.11(-3.28%)
Oct 25, 2021 3.217 3.401 3.186 3.358 1,474,726 +0.18(+5.59%)
Oct 22, 2021 2.910 3.186 2.868 3.180 1,888,545 +0.40(+14.32%)
Oct 21, 2021 2.837 2.851 2.733 2.782 325,959 -0.04(-1.52%)
Oct 20, 2021 2.874 2.898 2.770 2.825 316,255 -0.03(-1.07%)
Oct 19, 2021 2.910 2.990 2.819 2.855 424,707 -0.03(-1.06%)
Oct 18, 2021 2.806 2.910 2.806 2.886 339,892 +0.08(+2.84%)
Oct 15, 2021 2.837 2.914 2.796 2.806 258,889 -0.03(-1.08%)
Oct 14, 2021 2.904 2.904 2.782 2.837 225,313 -0.01(-0.22%)
Oct 13, 2021 2.794 2.855 2.690 2.843 344,811 +0.01(+0.43%)
Oct 12, 2021 2.868 2.898 2.788 2.831 318,393 -0.02(-0.86%)
Oct 11, 2021 2.880 2.909 2.825 2.855 268,050 +0.01(+0.22%)
Oct 08, 2021 2.941 2.972 2.825 2.849 234,942 -0.04(-1.27%)
Oct 07, 2021 2.782 3.002 2.782 2.886 625,198 +0.07(+2.39%)
Oct 06, 2021 2.782 2.831 2.733 2.819 211,418 -0.01(-0.43%)
Oct 05, 2021 2.849 2.904 2.751 2.831 612,799 +0.03(+1.09%)
Oct 04, 2021 2.806 2.825 2.678 2.800 639,457 -0.05(-1.72%)
Oct 01, 2021 2.959 2.978 2.763 2.849 980,076 -0.11(-3.73%)
Sep 30, 2021 2.819 2.978 2.819 2.959 664,009 +0.16(+5.69%)
Sep 29, 2021 2.819 2.861 2.708 2.800 537,274 +0.07(+2.70%)
Sep 28, 2021 2.733 2.757 2.635 2.727 769,522 +0.01(+0.45%)
Sep 27, 2021 2.610 2.776 2.604 2.714 839,471 +0.12(+4.73%)
Sep 24, 2021 2.518 2.622 2.494 2.592 372,949 +0.07(+2.92%)
Sep 23, 2021 2.500 2.597 2.500 2.518 284,362 +0.02(+0.74%)
Sep 22, 2021 2.524 2.592 2.488 2.500 300,366 -0.02(-0.97%)
Sep 21, 2021 2.451 2.531 2.402 2.524 350,402 +0.13(+5.37%)
Sep 20, 2021 2.482 2.482 2.335 2.396 586,161 -0.13(-5.33%)
Sep 17, 2021 2.543 2.555 2.485 2.531 223,175 -0.02(-0.96%)
Sep 16, 2021 2.567 2.586 2.494 2.555 257,882 -0.03(-1.18%)
Sep 15, 2021 2.494 2.614 2.494 2.586 324,827 +0.08(+3.18%)
Sep 14, 2021 2.518 2.531 2.457 2.506 299,014 -0.01(-0.49%)
Sep 13, 2021 2.494 2.567 2.488 2.518 209,298 +0.03(+1.23%)
Sep 10, 2021 2.531 2.567 2.488 2.488 192,464 -0.04(-1.69%)
Sep 09, 2021 2.500 2.543 2.463 2.531 224,225 +0.00(+0.00%)
Sep 08, 2021 2.604 2.635 2.488 2.531 341,589 -0.09(-3.28%)
Sep 07, 2021 2.696 2.721 2.592 2.616 287,233 -0.08(-2.95%)
Sep 03, 2021 2.696 2.727 2.635 2.696 248,942 +0.00(+0.00%)
Sep 02, 2021 2.629 2.708 2.610 2.696 530,350 +0.09(+3.29%)
Sep 01, 2021 2.604 2.622 2.567 2.610 219,192 +0.04(+1.43%)
Aug 31, 2021 2.543 2.598 2.531 2.573 212,344 +0.00(+0.00%)
Aug 30, 2021 2.635 2.635 2.512 2.573 374,068 -0.06(-2.33%)
Aug 27, 2021 2.537 2.635 2.537 2.635 436,229 +0.09(+3.61%)
Aug 26, 2021 2.555 2.573 2.494 2.543 395,649 -0.01(-0.48%)
Aug 25, 2021 2.500 2.555 2.457 2.555 312,252 -0.01(-0.48%)
Aug 24, 2021 2.439 2.586 2.439 2.567 622,055 +0.12(+4.75%)
Aug 23, 2021 2.310 2.475 2.310 2.451 898,781 +0.13(+5.54%)
Aug 20, 2021 2.126 2.322 2.114 2.322 392,031 +0.20(+9.54%)
Aug 19, 2021 2.243 2.243 2.071 2.120 983,901 -0.12(-5.21%)
Aug 18, 2021 2.255 2.285 2.181 2.236 592,467 -0.01(-0.55%)
Aug 17, 2021 2.298 2.322 2.194 2.249 766,968 -0.07(-3.17%)
Aug 16, 2021 2.377 2.377 2.279 2.322 396,623 -0.07(-2.82%)
Aug 13, 2021 2.396 2.426 2.359 2.390 536,745 -0.04(-1.52%)
Aug 12, 2021 2.457 2.482 2.420 2.426 236,041 -0.06(-2.22%)
Aug 11, 2021 2.433 2.482 2.426 2.482 231,416 +0.02(+1.00%)
Aug 10, 2021 2.451 2.482 2.390 2.457 511,117 +0.02(+1.01%)
Aug 09, 2021 2.390 2.475 2.371 2.433 432,799 +0.04(+1.80%)
Aug 06, 2021 2.396 2.426 2.328 2.390 651,989 -0.03(-1.27%)
Aug 05, 2021 2.414 2.445 2.359 2.420 393,260 +0.01(+0.25%)
Aug 04, 2021 2.475 2.475 2.365 2.414 466,022 -0.01(-0.50%)
Aug 03, 2021 2.506 2.516 2.371 2.426 779,838 +0.05(+2.06%)
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.