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 31, 2015 7.021 7.210 6.922 7.048 526,284 +0.07(+0.95%)
Jul 30, 2015 6.621 7.038 6.621 6.982 727,344 +0.38(+5.72%)
Jul 29, 2015 6.485 6.743 6.326 6.604 335,880 +0.09(+1.42%)
Jul 28, 2015 6.405 6.515 6.286 6.511 476,706 +0.17(+2.72%)
Jul 27, 2015 6.528 6.599 6.283 6.339 304,940 -0.26(-3.96%)
Jul 24, 2015 6.558 6.664 6.558 6.601 710,559 -0.02(-0.35%)
Jul 23, 2015 6.578 6.786 6.469 6.624 1,013,154 +0.04(+0.60%)
Jul 22, 2015 7.051 7.051 6.564 6.584 779,836 -0.44(-6.23%)
Jul 21, 2015 6.915 7.137 6.915 7.021 355,608 +0.11(+1.53%)
Jul 20, 2015 7.160 7.247 6.905 6.915 484,212 -0.21(-2.93%)
Jul 17, 2015 7.170 7.270 7.038 7.124 529,684 -0.06(-0.78%)
Jul 16, 2015 7.038 7.210 6.968 7.180 287,156 +0.24(+3.39%)
Jul 15, 2015 6.975 7.184 6.909 6.945 572,254 -0.10(-1.46%)
Jul 14, 2015 7.296 7.445 6.899 7.048 716,456 -0.21(-2.92%)
Jul 13, 2015 7.094 7.386 7.088 7.260 780,295 +0.17(+2.43%)
Jul 10, 2015 7.045 7.170 6.955 7.088 388,791 +0.13(+1.90%)
Jul 09, 2015 6.833 7.180 6.826 6.955 605,392 +0.17(+2.44%)
Jul 08, 2015 7.071 7.223 6.764 6.790 689,708 -0.28(-3.98%)
Jul 07, 2015 7.204 7.255 6.763 7.071 1,202,834 -0.13(-1.84%)
Jul 06, 2015 7.505 7.548 7.137 7.204 1,227,771 -0.32(-4.31%)
Jul 02, 2015 7.452 7.528 7.528 7.528 953,516 +0.08(+1.07%)
Jul 01, 2015 7.641 7.667 7.439 7.449 1,274,154 -0.13(-1.70%)
Jun 30, 2015 7.661 7.783 7.500 7.578 1,243,940 -0.04(-0.48%)
Jun 29, 2015 7.604 7.664 7.459 7.614 1,387,462 -0.07(-0.86%)
Jun 26, 2015 7.661 7.916 7.555 7.680 1,593,842 -0.07(-0.86%)
Jun 25, 2015 7.641 7.770 7.617 7.747 1,961,094 +0.11(+1.48%)
Jun 24, 2015 7.608 7.680 7.588 7.634 2,401,719 +0.07(+0.88%)
Jun 23, 2015 7.614 7.670 7.521 7.568 23,003,836 -0.71(-8.60%)
Jun 22, 2015 8.386 8.429 8.280 8.280 197,013 -0.11(-1.26%)
Jun 19, 2015 8.356 8.386 8.247 8.386 323,772 +0.07(+0.84%)
Jun 18, 2015 8.280 8.416 8.202 8.316 153,565 +0.07(+0.84%)
Jun 17, 2015 8.300 8.442 8.200 8.247 248,195 +0.04(+0.52%)
Jun 16, 2015 8.240 8.280 8.147 8.204 170,231 -0.04(-0.44%)
Jun 15, 2015 8.108 8.260 8.108 8.240 176,965 +0.16(+1.97%)
Jun 12, 2015 8.081 8.210 8.043 8.081 205,383 -0.01(-0.08%)
Jun 11, 2015 8.098 8.202 8.081 8.088 244,662 +0.01(+0.16%)
Jun 10, 2015 8.197 8.272 8.035 8.075 213,898 -0.06(-0.73%)
Jun 09, 2015 8.035 8.263 8.015 8.134 234,233 +0.09(+1.11%)
Jun 08, 2015 8.204 8.411 8.045 8.045 151,182 -0.14(-1.74%)
Jun 05, 2015 7.959 8.212 7.919 8.187 179,751 +0.23(+2.87%)
Jun 04, 2015 8.134 8.237 7.949 7.959 255,236 -0.21(-2.55%)
Jun 03, 2015 8.409 8.422 8.137 8.167 364,727 -0.17(-2.03%)
Jun 02, 2015 8.525 8.525 8.181 8.336 232,340 -0.14(-1.68%)
Jun 01, 2015 8.416 8.538 8.303 8.479 204,063 +0.03(+0.39%)
May 29, 2015 8.545 8.558 8.379 8.445 244,444 -0.05(-0.58%)
May 28, 2015 8.611 8.661 8.406 8.495 211,225 -0.07(-0.77%)
May 27, 2015 8.777 8.777 8.542 8.561 139,325 -0.22(-2.45%)
May 26, 2015 8.899 8.938 8.712 8.777 273,621 +0.00(+0.04%)
May 22, 2015 8.836 8.773 8.773 8.773 28,985 +0.06(+0.68%)
May 21, 2015 8.853 8.866 8.565 8.714 206,385 +0.00(+0.04%)
May 20, 2015 8.806 8.806 8.545 8.710 262,250 -0.02(-0.27%)
May 19, 2015 9.134 9.134 8.734 8.734 88,515 -0.31(-3.44%)
May 18, 2015 8.899 9.105 8.705 9.045 160,316 +0.29(+3.33%)
May 15, 2015 8.498 8.810 8.462 8.753 109,802 +0.30(+3.57%)
May 14, 2015 8.479 8.687 8.449 8.452 72,784 -0.03(-0.35%)
May 13, 2015 8.568 8.643 8.429 8.482 123,685 -0.07(-0.77%)
May 12, 2015 8.548 8.821 8.472 8.548 271,812 -0.16(-1.83%)
May 11, 2015 8.611 8.777 8.611 8.707 109,092 +0.10(+1.15%)
May 08, 2015 8.674 8.773 8.573 8.608 176,143 -0.01(-0.08%)
May 07, 2015 9.048 9.048 8.571 8.614 273,503 -0.52(-5.69%)
May 06, 2015 9.287 9.386 9.098 9.134 226,932 -0.12(-1.25%)
May 05, 2015 9.721 9.750 9.214 9.250 280,961 -0.45(-4.61%)
May 04, 2015 9.605 9.754 9.525 9.697 296,251 +0.09(+0.97%)
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.