Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gaslog Partners LP (NY: GLOP )

N/A 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 (%)
Aug 31, 2021 4.150 4.240 4.130 4.200 130,110 +0.00(+0.00%)
Aug 30, 2021 4.300 4.300 4.100 4.200 229,204 -0.10(-2.33%)
Aug 27, 2021 4.140 4.300 4.140 4.300 267,292 +0.15(+3.61%)
Aug 26, 2021 4.170 4.200 4.070 4.150 242,427 -0.02(-0.48%)
Aug 25, 2021 4.080 4.170 4.010 4.170 191,327 -0.02(-0.48%)
Aug 24, 2021 3.980 4.220 3.980 4.190 381,153 +0.19(+4.75%)
Aug 23, 2021 3.770 4.040 3.770 4.000 550,712 +0.21(+5.54%)
Aug 20, 2021 3.470 3.790 3.450 3.790 240,210 +0.33(+9.54%)
Aug 19, 2021 3.660 3.660 3.380 3.460 602,868 -0.19(-5.21%)
Aug 18, 2021 3.680 3.730 3.560 3.650 363,024 -0.02(-0.54%)
Aug 17, 2021 3.750 3.790 3.580 3.670 469,946 -0.12(-3.17%)
Aug 16, 2021 3.880 3.880 3.720 3.790 243,024 -0.11(-2.82%)
Aug 13, 2021 3.910 3.960 3.850 3.900 328,881 -0.06(-1.52%)
Aug 12, 2021 4.010 4.050 3.950 3.960 144,630 -0.09(-2.22%)
Aug 11, 2021 3.970 4.050 3.960 4.050 141,796 +0.04(+1.00%)
Aug 10, 2021 4.000 4.050 3.900 4.010 313,178 +0.04(+1.01%)
Aug 09, 2021 3.900 4.040 3.870 3.970 265,190 +0.07(+1.79%)
Aug 06, 2021 3.910 3.960 3.800 3.900 399,495 -0.06(-1.52%)
Aug 05, 2021 3.950 4.000 3.860 3.960 240,355 +0.01(+0.25%)
Aug 04, 2021 4.050 4.050 3.870 3.950 284,826 -0.02(-0.50%)
Aug 03, 2021 4.100 4.116 3.880 3.970 476,625 +0.08(+2.06%)
Aug 02, 2021 4.070 4.150 3.870 3.890 863,621 -0.26(-6.27%)
Jul 30, 2021 4.300 4.380 4.080 4.150 487,279 -0.24(-5.47%)
Jul 29, 2021 4.440 4.440 4.230 4.390 460,346 +0.05(+1.15%)
Jul 28, 2021 4.170 4.480 4.090 4.340 897,356 +0.04(+0.93%)
Jul 27, 2021 4.530 4.680 4.000 4.300 2,779,947 -0.96(-18.25%)
Jul 26, 2021 5.030 5.410 5.030 5.260 908,056 +0.24(+4.78%)
Jul 23, 2021 5.000 5.077 4.862 5.020 468,409 -0.01(-0.20%)
Jul 22, 2021 5.150 5.150 4.860 5.030 556,753 +0.01(+0.20%)
Jul 21, 2021 4.720 5.170 4.690 5.020 858,857 +0.35(+7.49%)
Jul 20, 2021 4.700 4.870 4.620 4.670 846,650 +0.09(+1.97%)
Jul 19, 2021 4.660 4.700 4.290 4.580 1,784,114 -0.36(-7.29%)
Jul 16, 2021 4.980 5.040 4.860 4.940 596,499 -0.04(-0.80%)
Jul 15, 2021 4.900 5.048 4.810 4.980 553,406 +0.06(+1.22%)
Jul 14, 2021 5.230 5.390 4.910 4.920 1,007,373 -0.35(-6.64%)
Jul 13, 2021 5.380 5.440 5.150 5.270 882,246 -0.12(-2.23%)
Jul 12, 2021 5.000 5.650 4.990 5.390 2,092,421 +0.32(+6.31%)
Jul 09, 2021 5.200 5.430 4.890 5.070 1,311,636 -0.13(-2.50%)
Jul 08, 2021 4.710 5.280 4.640 5.200 2,050,278 +0.29(+5.91%)
Jul 07, 2021 4.840 5.080 4.520 4.910 2,378,794 -0.12(-2.39%)
Jul 06, 2021 4.170 5.930 4.130 5.030 26,364,172 +0.94(+22.98%)
Jul 02, 2021 3.840 4.120 3.810 4.090 1,055,680 +0.28(+7.35%)
Jul 01, 2021 3.650 3.810 3.640 3.810 633,289 +0.12(+3.25%)
Jun 30, 2021 3.550 3.700 3.540 3.690 335,071 +0.10(+2.79%)
Jun 29, 2021 3.650 3.720 3.550 3.590 321,528 -0.06(-1.64%)
Jun 28, 2021 3.800 3.860 3.530 3.650 694,949 -0.12(-3.18%)
Jun 25, 2021 3.800 3.820 3.610 3.770 600,350 +0.05(+1.34%)
Jun 24, 2021 3.890 3.890 3.580 3.720 1,101,173 -0.14(-3.63%)
Jun 23, 2021 3.440 3.920 3.440 3.860 1,607,313 +0.41(+11.88%)
Jun 22, 2021 3.460 3.470 3.300 3.450 712,388 +0.06(+1.77%)
Jun 21, 2021 3.270 3.420 3.240 3.390 1,554,566 +0.18(+5.61%)
Jun 18, 2021 3.170 3.250 3.130 3.210 956,842 +0.06(+1.90%)
Jun 17, 2021 3.150 3.150 3.090 3.150 628,878 +0.01(+0.32%)
Jun 16, 2021 3.180 3.180 3.105 3.140 337,668 +0.02(+0.64%)
Jun 15, 2021 3.120 3.180 3.090 3.120 490,970 +0.06(+1.96%)
Jun 14, 2021 3.150 3.180 3.050 3.060 604,960 -0.04(-1.29%)
Jun 11, 2021 3.140 3.160 3.070 3.100 414,857 +0.00(+0.00%)
Jun 10, 2021 3.100 3.180 3.086 3.100 264,531 +0.00(+0.00%)
Jun 09, 2021 3.080 3.230 3.040 3.100 1,506,582 +0.11(+3.68%)
Jun 08, 2021 3.020 3.037 2.940 2.990 781,214 -0.02(-0.66%)
Jun 07, 2021 2.990 3.020 2.970 3.010 642,148 -0.03(-0.99%)
Jun 04, 2021 3.050 3.080 2.990 3.040 230,505 -0.01(-0.33%)
Jun 03, 2021 3.070 3.110 3.005 3.050 387,733 +0.00(+0.00%)
Jun 02, 2021 3.010 3.070 2.960 3.050 460,410 +0.07(+2.35%)
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.