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 (%)
Jun 30, 2017 9.341 9.422 9.098 9.159 381,461 -0.08(-0.88%)
Jun 29, 2017 9.381 9.381 9.159 9.240 339,219 -0.08(-0.87%)
Jun 28, 2017 9.199 9.442 9.138 9.320 444,698 +0.16(+1.77%)
Jun 27, 2017 9.422 9.482 9.118 9.159 234,512 -0.18(-1.95%)
Jun 26, 2017 9.260 9.432 9.138 9.341 390,859 +0.04(+0.43%)
Jun 23, 2017 9.138 9.320 9.066 9.300 280,343 +0.18(+2.00%)
Jun 22, 2017 8.876 9.199 8.876 9.118 255,239 +0.24(+2.73%)
Jun 21, 2017 8.896 9.017 8.855 8.876 134,373 -0.02(-0.23%)
Jun 20, 2017 8.896 8.997 8.815 8.896 436,774 -0.02(-0.23%)
Jun 19, 2017 9.118 9.118 8.916 8.916 433,492 -0.12(-1.34%)
Jun 16, 2017 9.058 9.169 8.977 9.037 470,536 +0.06(+0.68%)
Jun 15, 2017 9.280 9.280 8.957 8.977 414,650 -0.32(-3.48%)
Jun 14, 2017 9.462 9.468 9.240 9.300 509,220 -0.20(-2.13%)
Jun 13, 2017 9.300 9.543 9.219 9.502 686,968 +0.28(+3.07%)
Jun 12, 2017 9.078 9.219 9.017 9.219 427,033 +0.14(+1.56%)
Jun 09, 2017 9.118 9.179 9.017 9.078 139,824 +0.00(+0.00%)
Jun 08, 2017 8.997 9.140 8.977 9.078 284,710 +0.04(+0.45%)
Jun 07, 2017 9.058 9.159 8.916 9.037 302,699 -0.04(-0.45%)
Jun 06, 2017 8.997 9.118 8.916 9.078 200,800 +0.08(+0.90%)
Jun 05, 2017 9.058 9.098 8.957 8.997 138,659 -0.02(-0.22%)
Jun 02, 2017 9.179 9.199 8.977 9.017 303,493 -0.18(-1.98%)
Jun 01, 2017 8.957 9.260 8.916 9.199 288,692 +0.34(+3.88%)
May 31, 2017 9.138 9.192 8.835 8.855 674,301 -0.28(-3.10%)
May 30, 2017 9.341 9.341 9.118 9.138 400,709 -0.20(-2.16%)
May 26, 2017 9.138 9.361 9.118 9.341 336,222 +0.20(+2.21%)
May 25, 2017 9.361 9.401 9.118 9.138 535,669 -0.22(-2.38%)
May 24, 2017 9.583 9.583 9.260 9.361 339,135 -0.18(-1.91%)
May 23, 2017 9.442 9.583 9.341 9.543 238,961 +0.12(+1.29%)
May 22, 2017 9.482 9.523 9.300 9.422 224,669 -0.04(-0.43%)
May 19, 2017 9.199 9.563 9.138 9.462 448,961 +0.34(+3.77%)
May 18, 2017 9.078 9.260 9.078 9.118 377,057 +0.00(+0.00%)
May 17, 2017 9.179 9.260 9.078 9.118 408,136 -0.14(-1.53%)
May 16, 2017 9.300 9.381 9.240 9.260 289,891 -0.06(-0.65%)
May 15, 2017 9.300 9.442 9.240 9.320 260,094 +0.08(+0.88%)
May 12, 2017 9.361 9.563 9.189 9.240 494,621 -0.10(-1.08%)
May 11, 2017 9.462 9.502 9.280 9.341 293,967 -0.16(-1.70%)
May 10, 2017 9.300 10.09 9.300 9.502 589,599 +0.20(+2.17%)
May 09, 2017 9.543 9.543 9.240 9.300 447,737 -0.20(-2.13%)
May 08, 2017 9.664 9.705 9.401 9.502 244,934 -0.08(-0.84%)
May 05, 2017 9.300 9.603 9.300 9.583 316,183 +0.28(+3.04%)
May 04, 2017 9.684 9.684 9.159 9.300 768,236 -0.26(-2.75%)
May 03, 2017 9.741 9.820 9.523 9.563 555,441 -0.16(-1.63%)
May 02, 2017 9.979 9.979 9.583 9.721 1,385,213 -0.26(-2.58%)
May 01, 2017 9.563 9.979 9.563 9.979 1,148,321 +0.53(+5.66%)
Apr 28, 2017 9.563 9.682 9.424 9.444 342,098 -0.10(-1.04%)
Apr 27, 2017 9.682 9.781 9.484 9.543 522,771 +0.04(+0.42%)
Apr 26, 2017 9.603 9.702 9.504 9.504 295,545 -0.10(-1.03%)
Apr 25, 2017 9.583 9.662 9.504 9.603 144,136 +0.08(+0.83%)
Apr 24, 2017 9.444 9.644 9.405 9.523 316,087 +0.10(+1.05%)
Apr 21, 2017 9.345 9.484 9.207 9.424 354,146 +0.08(+0.85%)
Apr 20, 2017 9.345 9.365 9.226 9.345 184,943 +0.04(+0.43%)
Apr 19, 2017 9.484 9.484 9.266 9.306 210,328 -0.12(-1.26%)
Apr 18, 2017 9.246 9.484 9.226 9.424 227,947 +0.12(+1.28%)
Apr 17, 2017 9.306 9.405 9.207 9.306 218,204 +0.04(+0.43%)
Apr 13, 2017 9.365 9.482 9.246 9.266 241,862 -0.10(-1.06%)
Apr 12, 2017 9.424 9.543 9.308 9.365 381,008 -0.12(-1.25%)
Apr 11, 2017 9.365 9.484 9.306 9.484 118,764 +0.08(+0.84%)
Apr 10, 2017 9.385 9.563 9.345 9.405 227,934 +0.02(+0.21%)
Apr 07, 2017 9.345 9.405 9.246 9.385 199,411 +0.06(+0.64%)
Apr 06, 2017 9.226 9.405 9.226 9.325 156,641 +0.10(+1.07%)
Apr 05, 2017 9.484 9.543 9.187 9.226 280,946 -0.20(-2.10%)
Apr 04, 2017 9.484 9.531 9.365 9.424 316,198 -0.02(-0.21%)
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.