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 (%)
Dec 31, 2021 4.050 4.260 4.050 4.260 193,515 +0.13(+3.15%)
Dec 30, 2021 4.150 4.215 4.050 4.130 251,261 -0.07(-1.67%)
Dec 29, 2021 4.240 4.240 4.060 4.200 205,724 +0.01(+0.24%)
Dec 28, 2021 4.160 4.240 4.160 4.190 196,360 -0.02(-0.48%)
Dec 27, 2021 4.270 4.270 4.050 4.210 218,638 -0.06(-1.41%)
Dec 23, 2021 4.300 4.330 4.170 4.270 218,179 -0.06(-1.39%)
Dec 22, 2021 4.210 4.350 4.160 4.330 177,654 +0.06(+1.41%)
Dec 21, 2021 4.190 4.350 4.150 4.270 130,452 +0.06(+1.43%)
Dec 20, 2021 4.230 4.230 4.020 4.210 147,740 -0.07(-1.64%)
Dec 17, 2021 4.110 4.380 4.030 4.280 169,614 +0.10(+2.39%)
Dec 16, 2021 4.300 4.330 4.066 4.180 273,441 -0.03(-0.71%)
Dec 15, 2021 4.170 4.280 3.995 4.210 299,534 +0.04(+0.96%)
Dec 14, 2021 4.260 4.360 4.140 4.170 198,851 -0.10(-2.34%)
Dec 13, 2021 4.500 4.500 4.220 4.270 310,516 -0.23(-5.11%)
Dec 10, 2021 4.540 4.590 4.360 4.500 226,347 -0.04(-0.88%)
Dec 09, 2021 4.630 4.646 4.490 4.540 190,361 -0.17(-3.61%)
Dec 08, 2021 4.670 4.850 4.650 4.710 127,992 +0.02(+0.43%)
Dec 07, 2021 4.550 4.770 4.500 4.690 169,027 +0.17(+3.76%)
Dec 06, 2021 4.710 4.710 4.450 4.520 367,485 -0.22(-4.64%)
Dec 03, 2021 4.870 4.900 4.610 4.740 220,166 -0.12(-2.47%)
Dec 02, 2021 4.800 4.940 4.790 4.860 204,114 +0.02(+0.41%)
Dec 01, 2021 4.710 4.940 4.630 4.840 368,905 +0.30(+6.61%)
Nov 30, 2021 4.680 4.750 4.520 4.540 340,763 -0.24(-5.02%)
Nov 29, 2021 4.910 4.940 4.660 4.780 225,840 -0.06(-1.24%)
Nov 26, 2021 4.710 4.870 4.580 4.840 210,116 -0.11(-2.22%)
Nov 24, 2021 5.110 5.110 4.910 4.950 170,789 -0.17(-3.32%)
Nov 23, 2021 5.060 5.210 5.000 5.120 209,556 +0.02(+0.39%)
Nov 22, 2021 4.930 5.180 4.930 5.100 305,675 +0.17(+3.45%)
Nov 19, 2021 4.910 4.990 4.890 4.930 183,638 -0.06(-1.20%)
Nov 18, 2021 5.090 5.010 4.970 4.990 328,333 -0.05(-0.99%)
Nov 17, 2021 5.190 5.210 5.010 5.040 319,807 -0.06(-1.18%)
Nov 16, 2021 5.220 5.220 5.100 5.100 356,745 -0.12(-2.30%)
Nov 15, 2021 5.410 5.440 5.130 5.220 410,954 -0.17(-3.15%)
Nov 12, 2021 5.430 5.560 5.280 5.390 194,350 +0.02(+0.37%)
Nov 11, 2021 5.150 5.480 5.150 5.370 414,259 +0.22(+4.27%)
Nov 10, 2021 5.220 5.150 244,699 -0.17(-3.20%)
Nov 09, 2021 5.390 5.420 5.150 5.320 276,999 -0.09(-1.66%)
Nov 08, 2021 5.650 5.650 5.360 5.410 492,137 -0.27(-4.75%)
Nov 05, 2021 5.720 5.720 5.360 5.680 456,473 +0.09(+1.61%)
Nov 04, 2021 5.580 5.750 5.550 5.590 343,920 +0.04(+0.72%)
Nov 03, 2021 5.480 5.600 5.410 5.550 339,248 +0.05(+0.91%)
Nov 02, 2021 5.870 5.900 5.330 5.500 573,154 -0.37(-6.30%)
Nov 01, 2021 5.660 5.940 5.610 5.870 742,773 +0.29(+5.20%)
Oct 29, 2021 5.250 5.700 5.205 5.580 748,696 +0.34(+6.49%)
Oct 28, 2021 5.100 5.330 5.090 5.240 355,413 +0.13(+2.54%)
Oct 27, 2021 5.450 5.470 4.890 5.110 657,754 -0.19(-3.58%)
Oct 26, 2021 5.550 5.300 1,005,612 -0.18(-3.28%)
Oct 25, 2021 5.250 5.550 5.200 5.480 903,612 +0.29(+5.59%)
Oct 22, 2021 4.750 5.200 4.680 5.190 1,157,172 +0.65(+14.32%)
Oct 21, 2021 4.630 4.654 4.460 4.540 199,726 -0.07(-1.52%)
Oct 20, 2021 4.690 4.730 4.520 4.610 193,780 -0.05(-1.07%)
Oct 19, 2021 4.750 4.880 4.600 4.660 260,232 -0.05(-1.06%)
Oct 18, 2021 4.580 4.750 4.580 4.710 208,263 +0.13(+2.84%)
Oct 15, 2021 4.630 4.755 4.563 4.580 158,630 -0.05(-1.08%)
Oct 14, 2021 4.740 4.740 4.540 4.630 138,057 -0.01(-0.22%)
Oct 13, 2021 4.560 4.660 4.390 4.640 211,277 +0.02(+0.43%)
Oct 12, 2021 4.680 4.730 4.550 4.620 195,090 -0.04(-0.86%)
Oct 11, 2021 4.700 4.748 4.610 4.660 164,243 +0.01(+0.22%)
Oct 08, 2021 4.800 4.850 4.610 4.650 143,957 -0.06(-1.27%)
Oct 07, 2021 4.540 4.900 4.540 4.710 383,079 +0.11(+2.39%)
Oct 06, 2021 4.540 4.620 4.460 4.600 129,543 -0.02(-0.43%)
Oct 05, 2021 4.650 4.740 4.490 4.620 375,482 +0.05(+1.09%)
Oct 04, 2021 4.580 4.610 4.370 4.570 391,816 -0.08(-1.72%)
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.