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, 2016 7.716 8.122 7.716 8.122 269,878 +0.42(+5.52%)
Jul 28, 2016 7.543 7.834 7.391 7.698 275,292 +0.29(+3.94%)
Jul 27, 2016 7.476 7.598 7.402 7.406 158,246 -0.10(-1.33%)
Jul 26, 2016 7.406 7.565 7.406 7.506 129,776 +0.10(+1.30%)
Jul 25, 2016 7.432 7.454 7.402 7.410 234,457 -0.11(-1.47%)
Jul 22, 2016 7.376 7.557 7.366 7.520 109,886 +0.13(+1.75%)
Jul 21, 2016 7.531 7.565 7.347 7.391 313,292 -0.14(-1.81%)
Jul 20, 2016 7.432 7.575 7.299 7.528 88,491 +0.08(+1.04%)
Jul 19, 2016 7.561 7.583 7.402 7.450 219,364 -0.11(-1.46%)
Jul 18, 2016 7.531 7.622 7.495 7.561 159,173 +0.02(+0.24%)
Jul 15, 2016 7.517 7.568 7.472 7.543 191,660 +0.00(+0.05%)
Jul 14, 2016 7.435 7.709 7.389 7.539 204,878 +0.18(+2.41%)
Jul 13, 2016 7.424 7.650 7.265 7.362 210,466 -0.11(-1.53%)
Jul 12, 2016 7.376 7.616 7.376 7.476 234,337 +0.21(+2.95%)
Jul 11, 2016 7.236 7.347 7.236 7.262 171,359 +0.07(+1.03%)
Jul 08, 2016 7.055 7.240 7.055 7.188 185,969 +0.13(+1.88%)
Jul 07, 2016 7.140 7.336 7.007 7.055 294,236 -0.08(-1.14%)
Jul 06, 2016 7.015 7.199 6.978 7.136 117,863 +0.13(+1.84%)
Jul 05, 2016 7.284 7.284 6.978 7.007 215,897 -0.30(-4.14%)
Jul 01, 2016 7.007 7.310 7.310 7.310 379,209 +0.30(+4.32%)
Jun 30, 2016 7.129 7.144 6.904 7.007 211,812 -0.12(-1.66%)
Jun 29, 2016 7.107 7.188 7.015 7.125 310,001 +0.18(+2.66%)
Jun 28, 2016 7.007 7.206 6.900 6.941 236,423 +0.17(+2.56%)
Jun 27, 2016 7.033 7.136 6.686 6.767 393,733 -0.36(-5.03%)
Jun 24, 2016 7.129 7.269 6.996 7.125 286,064 -0.24(-3.21%)
Jun 23, 2016 7.177 7.439 7.136 7.362 296,051 +0.30(+4.23%)
Jun 22, 2016 7.059 7.178 6.998 7.063 163,905 +0.00(+0.05%)
Jun 21, 2016 6.919 7.147 6.911 7.059 280,961 +0.15(+2.19%)
Jun 20, 2016 6.956 7.070 6.845 6.908 148,035 +0.05(+0.75%)
Jun 17, 2016 6.649 7.089 6.649 6.856 199,109 +0.00(+0.05%)
Jun 16, 2016 6.830 6.893 6.645 6.852 151,188 -0.03(-0.38%)
Jun 15, 2016 6.882 7.004 6.675 6.878 119,461 +0.00(+0.00%)
Jun 14, 2016 7.140 7.151 6.841 6.878 332,764 -0.29(-4.02%)
Jun 13, 2016 7.410 7.495 7.056 7.166 315,337 -0.33(-4.38%)
Jun 10, 2016 7.480 7.653 7.424 7.495 276,281 -0.09(-1.22%)
Jun 09, 2016 7.561 7.561 7.461 7.587 202,950 +0.01(+0.10%)
Jun 08, 2016 7.727 7.845 7.529 7.579 275,609 -0.16(-2.10%)
Jun 07, 2016 7.543 7.858 7.480 7.742 480,482 +0.27(+3.66%)
Jun 06, 2016 7.303 7.520 7.236 7.469 240,473 +0.32(+4.49%)
Jun 03, 2016 7.214 7.373 7.107 7.147 256,410 -0.05(-0.72%)
Jun 02, 2016 7.358 7.358 7.059 7.199 198,145 -0.20(-2.74%)
Jun 01, 2016 7.454 7.568 7.362 7.402 236,783 -0.10(-1.33%)
May 31, 2016 7.243 7.513 7.240 7.502 430,381 +0.19(+2.63%)
May 27, 2016 7.277 7.310 7.310 7.310 205,585 -0.01(-0.10%)
May 26, 2016 7.225 7.343 7.225 7.317 226,799 +0.11(+1.48%)
May 25, 2016 6.985 7.269 6.985 7.210 248,899 +0.24(+3.39%)
May 24, 2016 6.800 6.974 6.738 6.974 185,208 +0.13(+1.89%)
May 23, 2016 6.985 6.989 6.782 6.845 275,327 -0.14(-2.01%)
May 20, 2016 6.867 7.007 6.806 6.985 170,032 +0.16(+2.38%)
May 19, 2016 6.752 6.848 6.583 6.823 199,510 -0.02(-0.27%)
May 18, 2016 7.118 7.118 6.769 6.841 282,066 -0.24(-3.44%)
May 17, 2016 7.103 7.251 7.015 7.085 168,358 +0.05(+0.73%)
May 16, 2016 6.974 7.195 6.970 7.033 237,336 +0.16(+2.36%)
May 13, 2016 7.103 7.195 6.871 6.871 267,413 -0.24(-3.32%)
May 12, 2016 7.255 7.291 6.871 7.107 181,316 -0.13(-1.79%)
May 11, 2016 6.959 7.251 6.889 7.236 458,066 +0.27(+3.92%)
May 10, 2016 6.557 6.992 6.535 6.963 378,112 +0.45(+6.98%)
May 09, 2016 6.505 6.586 6.387 6.509 530,424 +0.07(+1.09%)
May 06, 2016 6.490 6.800 6.372 6.439 253,349 -0.06(-0.97%)
May 05, 2016 6.845 6.944 6.465 6.501 371,305 -0.29(-4.30%)
May 04, 2016 6.607 7.028 6.607 6.794 655,204 +0.20(+3.00%)
May 03, 2016 6.607 6.610 6.445 6.596 392,497 -0.09(-1.35%)
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.