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 (%)
Aug 30, 2019 9.481 9.525 9.311 9.426 241,453 +0.01(+0.11%)
Aug 29, 2019 9.461 9.471 9.361 9.416 241,517 +0.09(+0.96%)
Aug 28, 2019 9.093 9.396 9.083 9.326 360,718 +0.23(+2.52%)
Aug 27, 2019 9.301 9.330 9.098 9.098 408,852 -0.18(-1.93%)
Aug 26, 2019 9.600 9.650 9.232 9.277 560,089 -0.25(-2.66%)
Aug 23, 2019 9.590 9.671 9.461 9.530 246,278 -0.08(-0.88%)
Aug 22, 2019 9.769 9.806 9.535 9.615 364,988 -0.14(-1.43%)
Aug 21, 2019 9.650 9.799 9.610 9.754 297,188 +0.21(+2.24%)
Aug 20, 2019 9.570 9.610 9.500 9.540 222,086 +0.02(+0.26%)
Aug 19, 2019 9.192 9.552 9.187 9.515 329,697 +0.46(+5.05%)
Aug 16, 2019 8.943 9.167 8.943 9.058 292,317 +0.11(+1.28%)
Aug 15, 2019 9.053 9.147 8.869 8.943 302,098 -0.09(-0.99%)
Aug 14, 2019 9.272 9.272 9.018 9.033 331,159 -0.30(-3.20%)
Aug 13, 2019 9.202 9.441 9.132 9.331 328,125 +0.05(+0.59%)
Aug 12, 2019 9.391 9.471 9.237 9.277 297,367 -0.11(-1.22%)
Aug 09, 2019 9.575 9.620 9.296 9.391 255,325 -0.13(-1.36%)
Aug 08, 2019 9.545 9.605 9.431 9.520 284,531 -0.06(-0.67%)
Aug 07, 2019 9.689 9.689 9.451 9.585 412,967 -0.15(-1.58%)
Aug 06, 2019 9.849 9.958 9.620 9.739 491,009 -0.11(-1.16%)
Aug 05, 2019 9.923 10.10 9.829 9.854 513,805 -0.34(-3.32%)
Aug 02, 2019 10.43 10.52 10.10 10.19 350,419 -0.25(-2.43%)
Aug 01, 2019 10.47 10.61 10.39 10.45 490,304 +0.00(+0.00%)
Jul 31, 2019 10.47 10.59 10.43 10.45 307,287 -0.02(-0.19%)
Jul 30, 2019 10.26 10.49 10.22 10.46 236,184 +0.18(+1.79%)
Jul 29, 2019 10.64 10.64 10.26 10.28 390,869 -0.35(-3.33%)
Jul 26, 2019 10.59 10.64 10.50 10.63 313,589 +0.04(+0.41%)
Jul 25, 2019 10.54 10.61 10.50 10.59 334,561 +0.04(+0.41%)
Jul 24, 2019 10.43 10.59 10.42 10.55 229,783 +0.12(+1.12%)
Jul 23, 2019 10.40 10.45 10.32 10.43 152,181 +0.08(+0.75%)
Jul 22, 2019 10.30 10.36 10.20 10.35 174,475 +0.07(+0.66%)
Jul 19, 2019 10.29 10.30 10.14 10.29 171,030 +0.00(+0.00%)
Jul 18, 2019 10.24 10.32 10.21 10.29 98,797 -0.04(-0.42%)
Jul 17, 2019 10.43 10.45 10.26 10.33 150,787 -0.07(-0.70%)
Jul 16, 2019 10.51 10.53 10.38 10.40 179,761 -0.08(-0.79%)
Jul 15, 2019 10.53 10.53 10.45 10.48 200,171 -0.02(-0.23%)
Jul 12, 2019 10.42 10.52 10.35 10.51 332,776 +0.12(+1.12%)
Jul 11, 2019 10.32 10.44 10.21 10.39 145,573 +0.16(+1.61%)
Jul 10, 2019 10.32 10.38 10.20 10.23 282,808 +0.00(+0.00%)
Jul 09, 2019 10.45 10.46 10.21 10.23 284,813 -0.26(-2.45%)
Jul 08, 2019 10.41 10.48 10.37 10.48 203,862 +0.07(+0.70%)
Jul 05, 2019 10.30 10.41 10.29 10.41 274,597 +0.11(+1.04%)
Jul 03, 2019 10.30 10.32 10.21 10.30 87,268 +0.07(+0.71%)
Jul 02, 2019 10.24 10.25 10.10 10.23 185,901 -0.02(-0.24%)
Jul 01, 2019 10.37 10.40 10.25 10.26 273,099 -0.03(-0.33%)
Jun 28, 2019 10.18 10.37 10.13 10.29 307,606 -0.01(-0.14%)
Jun 27, 2019 10.21 10.31 10.17 10.30 289,381 +0.15(+1.43%)
Jun 26, 2019 10.01 10.32 9.981 10.16 234,185 +0.17(+1.75%)
Jun 25, 2019 10.12 10.25 9.932 9.985 461,752 -0.29(-2.78%)
Jun 24, 2019 10.34 10.34 10.11 10.27 275,645 -0.16(-1.49%)
Jun 21, 2019 10.40 10.44 10.29 10.43 294,403 +0.07(+0.66%)
Jun 20, 2019 10.47 10.47 10.26 10.36 195,537 -0.01(-0.09%)
Jun 19, 2019 10.30 10.38 10.27 10.37 128,252 +0.02(+0.23%)
Jun 18, 2019 10.32 10.41 10.27 10.34 160,655 +0.08(+0.80%)
Jun 17, 2019 10.24 10.28 10.18 10.26 139,613 +0.04(+0.38%)
Jun 14, 2019 10.20 10.23 10.09 10.22 181,345 +0.08(+0.76%)
Jun 13, 2019 9.970 10.18 9.946 10.14 182,752 +0.28(+2.80%)
Jun 12, 2019 9.966 10.01 9.849 9.869 242,341 -0.14(-1.40%)
Jun 11, 2019 10.14 10.17 10.000 10.01 309,148 -0.05(-0.48%)
Jun 10, 2019 10.20 10.20 10.05 10.06 189,435 -0.09(-0.91%)
Jun 07, 2019 10.18 10.27 10.11 10.15 246,126 -0.01(-0.14%)
Jun 06, 2019 10.43 10.43 10.13 10.16 236,985 -0.23(-2.19%)
Jun 05, 2019 10.57 10.57 10.30 10.39 306,594 -0.16(-1.47%)
Jun 04, 2019 10.52 10.57 10.41 10.55 247,568 +0.12(+1.16%)
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.