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 (%)
Dec 31, 2019 7.744 8.020 7.729 8.005 915,532 +0.26(+3.30%)
Dec 30, 2019 7.898 7.974 7.729 7.749 517,721 -0.15(-1.88%)
Dec 27, 2019 8.051 8.061 7.898 7.898 413,025 -0.10(-1.28%)
Dec 26, 2019 7.979 8.046 7.928 8.000 491,713 +0.02(+0.19%)
Dec 24, 2019 8.077 8.077 7.962 7.985 189,124 -0.05(-0.64%)
Dec 23, 2019 8.113 8.138 7.908 8.036 562,027 -0.10(-1.26%)
Dec 20, 2019 8.169 8.200 8.092 8.138 699,446 -0.02(-0.25%)
Dec 19, 2019 8.036 8.205 8.036 8.159 530,239 +0.12(+1.46%)
Dec 18, 2019 7.729 8.097 7.729 8.041 573,575 +0.25(+3.15%)
Dec 17, 2019 7.887 8.056 7.739 7.795 538,449 -0.14(-1.74%)
Dec 16, 2019 8.031 8.189 7.857 7.933 672,438 -0.02(-0.26%)
Dec 13, 2019 7.959 8.087 7.887 7.954 716,444 -0.07(-0.83%)
Dec 12, 2019 8.159 8.292 7.939 8.020 619,760 -0.15(-1.88%)
Dec 11, 2019 8.189 8.215 7.831 8.174 1,002,715 -0.03(-0.31%)
Dec 10, 2019 7.928 8.368 7.898 8.200 1,356,159 +0.49(+6.37%)
Dec 09, 2019 7.437 7.775 7.427 7.708 1,114,056 +0.27(+3.65%)
Dec 06, 2019 7.299 7.483 7.258 7.437 633,995 +0.12(+1.61%)
Dec 05, 2019 7.596 7.626 7.166 7.319 755,638 -0.25(-3.25%)
Dec 04, 2019 7.350 7.571 7.324 7.565 600,682 +0.30(+4.16%)
Dec 03, 2019 7.191 7.345 7.048 7.263 636,344 +0.07(+1.00%)
Dec 02, 2019 7.478 7.488 7.191 7.191 695,513 -0.26(-3.44%)
Nov 29, 2019 7.555 7.616 7.427 7.447 291,892 -0.13(-1.69%)
Nov 27, 2019 7.550 7.713 7.529 7.575 626,766 +0.05(+0.61%)
Nov 26, 2019 7.744 7.793 7.406 7.529 876,352 -0.27(-3.41%)
Nov 25, 2019 7.892 7.939 7.688 7.795 507,081 -0.10(-1.23%)
Nov 22, 2019 8.072 8.276 7.877 7.892 623,640 -0.10(-1.22%)
Nov 21, 2019 7.908 8.056 7.846 7.990 503,005 +0.13(+1.69%)
Nov 20, 2019 7.887 7.933 7.734 7.857 783,190 -0.08(-1.03%)
Nov 19, 2019 8.379 8.412 7.882 7.939 1,256,634 -0.52(-6.17%)
Nov 18, 2019 8.701 8.732 8.363 8.461 584,071 -0.27(-3.11%)
Nov 15, 2019 8.814 8.829 8.563 8.732 432,953 -0.01(-0.12%)
Nov 14, 2019 8.911 8.998 8.599 8.742 653,304 -0.11(-1.27%)
Nov 13, 2019 9.044 9.127 8.855 8.855 340,206 -0.20(-2.26%)
Nov 12, 2019 8.931 9.264 8.850 9.059 530,434 +0.13(+1.43%)
Nov 11, 2019 9.213 9.269 8.834 8.931 816,322 -0.33(-3.59%)
Nov 08, 2019 9.377 9.423 9.185 9.264 557,212 -0.17(-1.79%)
Nov 07, 2019 9.766 9.766 9.367 9.433 547,000 -0.27(-2.80%)
Nov 06, 2019 10.01 10.01 9.605 9.704 667,412 -0.30(-3.03%)
Nov 05, 2019 9.983 10.04 9.854 10.01 309,922 +0.07(+0.70%)
Nov 04, 2019 10.07 10.09 9.829 9.938 577,106 -0.08(-0.79%)
Nov 01, 2019 9.888 10.02 9.854 10.02 314,030 +0.16(+1.67%)
Oct 31, 2019 9.928 9.928 9.734 9.854 251,929 -0.04(-0.40%)
Oct 30, 2019 10.02 10.05 9.697 9.893 281,451 -0.06(-0.60%)
Oct 29, 2019 10.07 10.08 9.888 9.953 442,995 -0.17(-1.67%)
Oct 28, 2019 10.12 10.18 10.05 10.12 166,015 +0.03(+0.34%)
Oct 25, 2019 10.10 10.24 10.08 10.09 161,237 -0.01(-0.15%)
Oct 24, 2019 10.18 10.20 9.988 10.10 180,052 -0.07(-0.73%)
Oct 23, 2019 9.933 10.20 9.864 10.18 256,676 +0.27(+2.71%)
Oct 22, 2019 9.938 9.948 9.844 9.908 378,444 +0.02(+0.20%)
Oct 21, 2019 9.794 9.953 9.794 9.888 145,085 +0.11(+1.12%)
Oct 18, 2019 9.883 9.883 9.754 9.779 183,552 -0.10(-1.01%)
Oct 17, 2019 9.873 9.973 9.814 9.878 179,025 +0.00(+0.05%)
Oct 16, 2019 9.769 9.958 9.769 9.873 138,519 +0.10(+1.07%)
Oct 15, 2019 9.898 10.05 9.769 9.769 192,796 -0.11(-1.11%)
Oct 14, 2019 9.849 9.921 9.767 9.878 111,044 +0.00(+0.05%)
Oct 11, 2019 9.873 9.953 9.839 9.873 183,150 +0.08(+0.81%)
Oct 10, 2019 9.605 9.807 9.605 9.794 222,481 +0.25(+2.66%)
Oct 09, 2019 9.580 9.635 9.436 9.540 147,473 +0.06(+0.68%)
Oct 08, 2019 9.555 9.555 9.379 9.476 193,404 -0.09(-0.94%)
Oct 07, 2019 9.376 9.665 9.376 9.565 337,100 +0.20(+2.18%)
Oct 04, 2019 9.202 9.391 9.187 9.361 189,383 +0.22(+2.39%)
Oct 03, 2019 9.063 9.187 8.998 9.142 262,321 +0.08(+0.88%)
Oct 02, 2019 9.252 9.287 9.063 9.063 243,005 -0.22(-2.36%)
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.