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 (%)
Jul 29, 2022 3.422 3.440 3.255 3.323 530,142 -0.10(-2.88%)
Jul 28, 2022 3.576 3.675 3.298 3.422 440,227 -0.12(-3.31%)
Jul 27, 2022 3.446 3.594 3.342 3.539 461,071 +0.06(+1.59%)
Jul 26, 2022 3.514 3.681 3.483 3.483 453,069 +0.02(+0.53%)
Jul 25, 2022 3.224 3.465 3.175 3.465 339,139 +0.25(+7.87%)
Jul 22, 2022 3.305 3.360 3.187 3.212 474,080 -0.10(-3.16%)
Jul 21, 2022 3.354 3.354 3.231 3.317 219,318 -0.01(-0.37%)
Jul 20, 2022 3.403 3.453 3.298 3.329 258,880 -0.10(-3.05%)
Jul 19, 2022 3.440 3.588 3.403 3.434 346,678 +0.01(+0.18%)
Jul 18, 2022 3.255 3.490 3.255 3.428 369,168 +0.26(+8.17%)
Jul 15, 2022 3.101 3.206 3.046 3.169 240,928 +0.04(+1.38%)
Jul 14, 2022 3.187 3.206 3.046 3.126 287,569 -0.09(-2.69%)
Jul 13, 2022 3.083 3.243 3.083 3.212 195,710 +0.09(+2.76%)
Jul 12, 2022 3.200 3.206 3.083 3.126 292,966 -0.09(-2.87%)
Jul 11, 2022 3.317 3.317 3.181 3.218 169,716 -0.10(-3.15%)
Jul 08, 2022 3.348 3.391 3.255 3.323 247,810 -0.02(-0.55%)
Jul 07, 2022 3.218 3.385 3.175 3.342 301,267 +0.20(+6.27%)
Jul 06, 2022 3.237 3.292 3.052 3.144 649,252 -0.09(-2.86%)
Jul 05, 2022 3.360 3.397 3.138 3.237 620,143 -0.17(-5.06%)
Jul 01, 2022 3.446 3.453 3.274 3.409 270,216 -0.01(-0.36%)
Jun 30, 2022 3.335 3.483 3.308 3.422 304,162 +0.03(+0.91%)
Jun 29, 2022 3.564 3.594 3.348 3.391 484,868 -0.15(-4.35%)
Jun 28, 2022 3.656 3.748 3.527 3.545 457,688 -0.07(-2.04%)
Jun 27, 2022 3.502 3.655 3.428 3.619 462,560 +0.10(+2.80%)
Jun 24, 2022 3.446 3.625 3.346 3.520 550,143 +0.12(+3.63%)
Jun 23, 2022 3.613 3.705 3.268 3.397 1,113,001 -0.23(-6.29%)
Jun 22, 2022 3.675 3.785 3.588 3.625 591,435 -0.17(-4.39%)
Jun 21, 2022 3.631 3.835 3.631 3.792 657,568 +0.25(+7.14%)
Jun 17, 2022 3.829 3.841 3.409 3.539 1,104,321 -0.31(-8.16%)
Jun 16, 2022 4.007 4.032 3.736 3.853 871,886 -0.25(-6.16%)
Jun 15, 2022 4.094 4.205 4.014 4.106 826,818 +0.04(+1.06%)
Jun 14, 2022 3.835 4.100 3.767 4.063 1,037,985 +0.37(+10.02%)
Jun 13, 2022 4.069 4.075 3.576 3.693 1,943,001 -0.50(-11.91%)
Jun 10, 2022 4.353 4.439 4.125 4.192 1,306,721 -0.17(-3.82%)
Jun 09, 2022 4.223 4.457 4.082 4.359 1,252,488 +0.10(+2.32%)
Jun 08, 2022 4.285 4.316 4.075 4.260 2,551,413 +0.06(+1.32%)
Jun 07, 2022 3.798 4.242 3.767 4.205 5,399,290 +0.38(+10.00%)
Jun 06, 2022 3.859 3.903 3.699 3.822 943,020 +0.03(+0.81%)
Jun 03, 2022 3.755 3.822 3.668 3.792 572,563 +0.03(+0.82%)
Jun 02, 2022 3.675 3.804 3.557 3.761 1,494,819 +0.14(+3.92%)
Jun 01, 2022 3.298 3.699 3.298 3.619 2,739,401 +0.36(+10.96%)
May 31, 2022 3.286 3.422 3.243 3.261 942,214 -0.02(-0.56%)
May 27, 2022 3.280 3.372 3.243 3.280 649,783 +0.01(+0.38%)
May 26, 2022 3.169 3.298 3.169 3.268 403,241 +0.08(+2.51%)
May 25, 2022 2.966 3.194 2.966 3.187 524,569 +0.23(+7.71%)
May 24, 2022 2.972 3.046 2.935 2.959 218,400 -0.07(-2.44%)
May 23, 2022 3.027 3.092 3.021 3.033 190,156 -0.01(-0.20%)
May 20, 2022 3.076 3.144 2.990 3.039 220,680 -0.02(-0.80%)
May 19, 2022 2.904 3.101 2.904 3.064 151,944 +0.06(+1.84%)
May 18, 2022 3.089 3.187 3.009 3.009 220,140 -0.07(-2.40%)
May 17, 2022 3.212 3.274 3.083 3.083 306,519 -0.09(-2.72%)
May 16, 2022 2.959 3.169 2.947 3.169 307,434 +0.17(+5.54%)
May 13, 2022 2.972 3.138 2.972 3.002 238,798 +0.10(+3.40%)
May 12, 2022 2.996 3.039 2.842 2.904 452,103 -0.12(-4.07%)
May 11, 2022 3.070 3.175 3.002 3.027 404,016 -0.01(-0.20%)
May 10, 2022 2.929 3.058 2.910 3.033 379,049 +0.12(+4.02%)
May 09, 2022 3.200 3.200 2.861 2.916 602,025 -0.32(-9.90%)
May 06, 2022 3.335 3.360 3.206 3.237 301,059 -0.06(-1.69%)
May 05, 2022 3.440 3.446 3.157 3.292 398,101 -0.13(-3.78%)
May 04, 2022 3.471 3.483 3.292 3.421 443,673 +0.07(+2.02%)
May 03, 2022 3.163 3.471 3.146 3.354 1,143,227 +0.20(+6.24%)
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.