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, 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%)
Nov 03, 2014 8.767 9.234 8.737 8.942 391,485 +0.08(+0.90%)
Oct 31, 2014 8.753 8.946 8.700 8.863 227,648 +0.15(+1.67%)
Oct 30, 2014 9.290 9.389 8.717 8.717 263,590 -0.01(-0.11%)
Oct 29, 2014 8.507 8.853 8.507 8.727 197,460 +0.07(+0.76%)
Oct 28, 2014 8.525 8.682 8.343 8.661 193,577 +0.17(+1.95%)
Oct 27, 2014 8.684 8.684 8.684 8.495 227,883 -0.19(-2.17%)
Oct 24, 2014 8.535 8.939 8.535 8.684 229,640 +0.16(+1.90%)
Oct 23, 2014 8.820 8.906 8.512 8.522 144,826 -0.28(-3.20%)
Oct 22, 2014 9.081 9.086 8.753 8.803 182,973 -0.26(-2.92%)
Oct 21, 2014 8.578 9.071 8.441 9.068 268,457 +0.51(+5.92%)
Oct 20, 2014 8.840 8.853 8.402 8.561 325,354 -0.33(-3.72%)
Oct 17, 2014 8.777 9.105 8.700 8.893 590,715 +0.23(+2.60%)
Oct 16, 2014 7.780 8.797 7.780 8.667 447,276 +0.76(+9.64%)
Oct 15, 2014 7.319 7.949 7.217 7.906 580,071 +0.02(+0.21%)
Oct 14, 2014 8.436 8.463 7.882 7.889 859,037 -0.64(-7.53%)
Oct 13, 2014 8.664 8.744 8.489 8.532 657,255 -0.16(-1.87%)
Oct 10, 2014 8.859 8.982 8.621 8.694 515,239 -0.25(-2.74%)
Oct 09, 2014 9.628 9.628 8.883 8.939 433,239 -0.67(-6.96%)
Oct 08, 2014 9.936 9.990 9.257 9.608 417,729 -0.33(-3.36%)
Oct 07, 2014 10.24 10.25 9.942 9.942 355,107 -0.25(-2.44%)
Oct 06, 2014 10.20 10.24 10.18 10.19 412,059 +0.01(+0.06%)
Oct 03, 2014 10.14 10.27 10.13 10.18 265,314 +0.07(+0.69%)
Oct 02, 2014 10.18 10.25 10.10 10.11 208,798 -0.08(-0.78%)
Oct 01, 2014 10.10 10.22 10.08 10.19 407,445 +0.03(+0.26%)
Sep 30, 2014 10.19 10.24 10.17 10.17 305,170 -0.03(-0.32%)
Sep 29, 2014 10.27 10.27 10.15 10.20 98,974 -0.05(-0.52%)
Sep 26, 2014 10.09 10.32 10.09 10.25 545,780 +0.07(+0.68%)
Sep 25, 2014 10.10 10.23 10.07 10.18 829,504 +0.08(+0.82%)
Sep 24, 2014 10.31 10.34 9.995 10.10 10,153,730 -0.60(-5.57%)
Sep 23, 2014 10.73 10.90 10.58 10.70 262,992 -0.20(-1.82%)
Sep 22, 2014 10.92 11.14 10.81 10.90 77,673 -0.10(-0.87%)
Sep 19, 2014 10.77 11.15 10.75 10.99 120,955 +0.17(+1.59%)
Sep 18, 2014 10.68 10.94 10.65 10.82 98,534 +0.13(+1.18%)
Sep 17, 2014 10.52 10.76 10.47 10.69 151,792 +0.23(+2.22%)
Sep 16, 2014 9.820 10.51 9.820 10.46 108,510 +0.41(+4.09%)
Sep 15, 2014 10.05 10.13 9.820 10.05 334,259 -0.02(-0.16%)
Sep 12, 2014 10.07 10.22 9.986 10.07 238,985 +0.04(+0.36%)
Sep 11, 2014 9.876 10.14 9.784 10.03 107,712 +0.10(+0.97%)
Sep 10, 2014 9.976 10.19 9.555 9.936 514,107 -0.10(-0.99%)
Sep 09, 2014 10.22 10.39 10.01 10.04 268,189 -0.22(-2.13%)
Sep 08, 2014 10.28 10.43 10.14 10.25 283,379 -0.08(-0.77%)
Sep 05, 2014 10.48 10.48 10.04 10.33 729,832 -0.14(-1.36%)
Sep 04, 2014 11.00 11.11 10.48 10.48 183,505 -0.55(-5.02%)
Sep 03, 2014 10.98 11.14 10.91 11.03 345,291 +0.07(+0.67%)
Sep 02, 2014 11.10 11.10 10.90 10.96 188,076 -0.08(-0.75%)
Aug 29, 2014 10.82 11.04 11.04 11.04 221,017 +0.19(+1.77%)
Aug 28, 2014 10.99 11.21 10.84 10.85 351,614 -0.12(-1.06%)
Aug 27, 2014 11.08 11.17 10.90 10.96 426,793 -0.13(-1.13%)
Aug 26, 2014 11.18 11.18 10.77 11.09 361,720 -0.11(-0.98%)
Aug 25, 2014 11.27 11.31 11.16 11.20 236,343 -0.09(-0.82%)
Aug 22, 2014 11.39 11.39 10.93 11.29 274,517 +0.10(+0.86%)
Aug 21, 2014 11.13 11.26 11.08 11.19 337,978 +0.09(+0.81%)
Aug 20, 2014 11.10 11.26 10.99 11.11 282,458 +0.11(+0.96%)
Aug 19, 2014 10.83 11.09 10.83 11.00 243,077 +0.23(+2.09%)
Aug 18, 2014 10.75 10.90 10.75 10.77 116,716 +0.08(+0.74%)
Aug 15, 2014 10.57 10.74 10.56 10.69 464,405 +0.10(+0.97%)
Aug 14, 2014 10.77 10.89 10.47 10.59 880,963 -0.14(-1.27%)
Aug 13, 2014 10.65 10.79 10.56 10.73 152,185 +0.04(+0.40%)
Aug 12, 2014 10.74 10.82 10.60 10.68 162,022 -0.06(-0.52%)
Aug 11, 2014 10.62 10.84 10.62 10.74 269,001 +0.15(+1.41%)
Aug 08, 2014 10.50 10.60 10.38 10.59 115,831 +0.05(+0.50%)
Aug 07, 2014 10.57 10.73 10.28 10.54 221,207 -0.13(-1.18%)
Aug 06, 2014 10.81 11.18 10.54 10.66 377,417 -0.22(-2.05%)
Aug 05, 2014 10.94 10.98 10.78 10.89 149,491 -0.15(-1.34%)
Aug 04, 2014 11.43 11.49 10.98 11.04 159,096 -0.25(-2.17%)
Aug 01, 2014 11.06 11.50 10.72 11.28 169,676 +0.22(+1.98%)
Jul 31, 2014 10.51 11.21 10.44 11.06 274,487 +0.04(+0.36%)
Jul 30, 2014 11.41 11.54 10.87 11.02 460,030 -0.33(-2.92%)
Jul 29, 2014 11.17 11.41 11.00 11.35 218,100 +0.22(+1.96%)
Jul 28, 2014 11.01 11.24 10.86 11.13 369,724 +0.08(+0.69%)
Jul 25, 2014 11.00 11.08 10.98 11.06 108,271 -0.01(-0.06%)
Jul 24, 2014 10.99 11.13 10.96 11.07 313,395 -0.02(-0.15%)
Jul 23, 2014 11.01 11.09 10.83 11.08 138,930 +0.09(+0.81%)
Jul 22, 2014 10.96 11.11 10.95 10.99 92,631 +0.05(+0.42%)
Jul 21, 2014 11.09 11.19 10.85 10.95 238,388 -0.27(-2.39%)
Jul 18, 2014 11.20 11.26 10.96 11.21 298,174 -0.02(-0.18%)
Jul 17, 2014 10.69 11.29 10.69 11.23 485,619 +0.33(+3.01%)
Jul 16, 2014 10.93 11.02 10.69 10.91 151,925 +0.04(+0.37%)
Jul 15, 2014 10.68 10.91 10.58 10.87 237,017 +0.11(+1.05%)
Jul 14, 2014 10.65 10.89 10.52 10.75 341,638 +0.06(+0.53%)
Jul 11, 2014 10.95 11.06 10.66 10.70 217,077 -0.31(-2.83%)
Jul 10, 2014 10.48 11.24 10.47 11.01 486,882 +0.13(+1.22%)
Jul 09, 2014 10.80 11.01 10.63 10.88 531,266 +0.01(+0.12%)
Jul 08, 2014 11.22 11.28 10.38 10.86 926,927 -0.44(-3.93%)
Jul 07, 2014 11.51 11.76 11.13 11.31 325,062 -0.17(-1.50%)
Jul 03, 2014 11.78 11.48 11.48 11.48 226,150 -0.30(-2.56%)
Jul 02, 2014 12.34 12.34 11.50 11.78 316,269 -0.44(-3.63%)
Jul 01, 2014 12.17 12.38 12.00 12.22 344,986 +0.17(+1.43%)
Jun 30, 2014 11.87 12.17 11.72 12.05 474,825 +0.33(+2.80%)
Jun 27, 2014 11.56 11.85 11.32 11.72 249,327 +0.23(+2.02%)
Jun 26, 2014 11.07 11.52 10.82 11.49 385,518 +0.37(+3.37%)
Jun 25, 2014 11.08 11.23 10.10 11.12 972,257 -0.02(-0.15%)
Jun 24, 2014 11.44 11.46 11.08 11.13 528,138 -0.29(-2.52%)
Jun 23, 2014 12.07 12.09 11.10 11.42 796,557 -0.46(-3.87%)
Jun 20, 2014 11.65 12.25 11.62 11.88 666,957 +0.30(+2.60%)
Jun 19, 2014 11.25 11.59 11.25 11.58 678,050 +0.35(+3.16%)
Jun 18, 2014 11.19 11.67 11.05 11.23 777,284 +0.21(+1.92%)
Jun 17, 2014 10.75 11.15 10.73 11.02 648,599 +0.43(+4.07%)
Jun 16, 2014 9.939 10.73 9.939 10.59 338,012 +0.71(+7.14%)
Jun 13, 2014 9.936 9.936 9.694 9.880 141,892 +0.08(+0.78%)
Jun 12, 2014 9.714 10.02 9.611 9.803 366,690 +0.22(+2.32%)
Jun 11, 2014 9.565 9.744 9.555 9.581 645,845 +0.02(+0.17%)
Jun 10, 2014 9.628 9.628 9.538 9.565 205,679 +0.05(+0.56%)
Jun 06, 2014 9.472 9.631 9.472 9.512 241,431 +0.02(+0.21%)
Jun 05, 2014 9.605 9.621 9.472 9.492 398,121 -0.08(-0.80%)
Jun 04, 2014 9.459 9.687 9.459 9.568 451,202 +0.14(+1.44%)
Jun 03, 2014 9.399 9.572 9.303 9.432 647,451 +0.18(+1.90%)
Jun 02, 2014 8.999 9.542 8.999 9.257 936,701 +0.47(+5.39%)
May 30, 2014 8.846 8.886 8.783 8.783 584,860 +0.00(+0.00%)
May 29, 2014 8.810 9.065 8.777 8.783 594,679 -0.03(-0.30%)
May 28, 2014 8.783 8.842 8.777 8.810 344,832 +0.01(+0.15%)
May 27, 2014 8.859 8.909 8.777 8.797 215,452 -0.07(-0.75%)
May 23, 2014 8.843 8.863 8.863 8.863 253,626 +0.04(+0.45%)
May 22, 2014 8.906 8.906 8.803 8.823 241,618 +0.03(+0.30%)
May 21, 2014 8.846 8.886 8.777 8.797 380,301 -0.06(-0.71%)
May 20, 2014 8.942 8.969 8.830 8.859 367,155 -0.00(-0.04%)
May 19, 2014 8.893 8.962 8.846 8.863 247,114 +0.02(+0.22%)
May 16, 2014 8.820 9.009 8.797 8.843 379,766 +0.00(+0.00%)
May 15, 2014 9.038 9.088 8.810 8.843 565,775 -0.06(-0.67%)
May 14, 2014 8.820 9.038 8.700 8.903 326,263 +0.06(+0.67%)
May 13, 2014 8.942 9.015 8.677 8.843 969,162 -0.09(-0.96%)
May 12, 2014 8.744 8.962 8.744 8.929 618,755 +0.17(+1.89%)
May 09, 2014 8.850 8.906 8.648 8.763 802,182 +0.02(+0.19%)
May 08, 2014 8.710 8.936 8.677 8.747 1,548,361 +0.10(+1.15%)
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.