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 (%)
Mar 29, 2019 10.72 10.72 10.51 10.68 242,334 +0.11(+1.07%)
Mar 28, 2019 10.60 10.70 10.47 10.57 125,372 -0.10(-0.97%)
Mar 27, 2019 10.74 10.76 10.59 10.67 62,462 -0.04(-0.40%)
Mar 26, 2019 10.63 10.81 10.56 10.72 179,424 +0.17(+1.61%)
Mar 25, 2019 10.53 10.67 10.47 10.55 175,251 +0.02(+0.18%)
Mar 22, 2019 10.82 10.82 10.50 10.53 264,788 -0.33(-3.00%)
Mar 21, 2019 10.83 10.93 10.73 10.85 164,164 +0.06(+0.52%)
Mar 20, 2019 10.74 10.86 10.67 10.80 149,042 +0.08(+0.71%)
Mar 19, 2019 10.83 10.84 10.67 10.72 167,914 -0.08(-0.79%)
Mar 18, 2019 10.84 10.86 10.73 10.81 211,066 +0.01(+0.13%)
Mar 15, 2019 10.52 10.79 10.52 10.79 449,928 +0.27(+2.56%)
Mar 14, 2019 10.46 10.57 10.43 10.52 229,311 +0.09(+0.86%)
Mar 13, 2019 10.53 10.58 10.42 10.43 324,401 -0.05(-0.50%)
Mar 12, 2019 10.41 10.50 10.39 10.48 201,275 +0.10(+1.00%)
Mar 11, 2019 10.34 10.47 10.31 10.38 188,366 +0.09(+0.92%)
Mar 08, 2019 10.34 10.48 10.16 10.29 349,309 -0.02(-0.23%)
Mar 07, 2019 10.39 10.43 10.28 10.31 178,711 -0.12(-1.13%)
Mar 06, 2019 10.50 10.52 10.39 10.43 123,961 -0.08(-0.72%)
Mar 05, 2019 10.52 10.54 10.39 10.50 259,431 -0.00(-0.04%)
Mar 04, 2019 10.39 10.51 10.35 10.51 194,420 +0.18(+1.74%)
Mar 01, 2019 10.49 10.55 10.32 10.33 398,665 -0.10(-1.00%)
Feb 28, 2019 10.58 10.61 10.43 10.43 188,900 -0.19(-1.82%)
Feb 27, 2019 10.50 10.65 10.43 10.63 243,234 +0.10(+0.94%)
Feb 26, 2019 10.54 10.66 10.52 10.53 195,731 -0.08(-0.71%)
Feb 25, 2019 10.55 10.62 10.48 10.60 179,168 +0.09(+0.90%)
Feb 22, 2019 10.69 10.69 10.49 10.51 298,469 -0.08(-0.76%)
Feb 21, 2019 10.70 10.79 10.58 10.59 506,305 -0.11(-1.06%)
Feb 20, 2019 10.86 10.88 10.65 10.70 357,748 -0.16(-1.48%)
Feb 19, 2019 10.86 11.04 10.85 10.86 291,125 -0.07(-0.60%)
Feb 15, 2019 10.82 11.03 10.68 10.93 503,521 +0.14(+1.31%)
Feb 14, 2019 10.66 10.87 10.58 10.79 445,020 +0.18(+1.69%)
Feb 13, 2019 10.58 10.67 10.54 10.61 366,278 +0.06(+0.54%)
Feb 12, 2019 10.57 10.60 10.44 10.55 324,937 +0.11(+1.09%)
Feb 11, 2019 10.45 10.49 10.30 10.44 242,618 -0.01(-0.09%)
Feb 08, 2019 10.38 10.48 10.31 10.45 194,037 +0.07(+0.64%)
Feb 07, 2019 10.65 10.65 10.31 10.38 465,233 -0.25(-2.35%)
Feb 06, 2019 10.65 10.70 10.59 10.63 405,737 -0.02(-0.17%)
Feb 05, 2019 10.46 10.68 10.45 10.65 456,279 +0.19(+1.81%)
Feb 04, 2019 10.44 10.51 10.32 10.46 936,371 +0.04(+0.35%)
Feb 01, 2019 10.48 10.55 10.25 10.42 407,751 -0.03(-0.31%)
Jan 31, 2019 10.57 10.73 10.41 10.46 728,808 -0.09(-0.87%)
Jan 30, 2019 10.30 10.69 10.07 10.55 1,522,682 +0.58(+5.83%)
Jan 29, 2019 9.857 10.01 9.780 9.968 369,608 +0.17(+1.74%)
Jan 28, 2019 9.590 9.806 9.521 9.797 339,494 +0.10(+1.00%)
Jan 25, 2019 9.760 9.760 9.567 9.700 324,421 +0.03(+0.33%)
Jan 24, 2019 9.562 9.700 9.502 9.668 188,489 +0.11(+1.11%)
Jan 23, 2019 9.691 9.742 9.507 9.562 672,765 -0.08(-0.81%)
Jan 22, 2019 9.843 9.843 9.553 9.640 295,099 -0.22(-2.24%)
Jan 18, 2019 9.650 9.935 9.631 9.862 437,263 +0.27(+2.79%)
Jan 17, 2019 9.470 9.700 9.451 9.594 457,204 +0.00(+0.05%)
Jan 16, 2019 9.659 9.728 9.557 9.590 273,870 -0.07(-0.72%)
Jan 15, 2019 9.723 9.848 9.604 9.659 186,608 -0.09(-0.95%)
Jan 14, 2019 9.733 9.894 9.673 9.751 351,965 -0.05(-0.47%)
Jan 11, 2019 9.944 9.968 9.746 9.797 140,401 -0.15(-1.48%)
Jan 10, 2019 10.06 10.06 9.885 9.944 195,855 -0.12(-1.19%)
Jan 09, 2019 10.14 10.19 10.02 10.06 386,647 -0.02(-0.18%)
Jan 08, 2019 10.05 10.14 9.908 10.08 301,019 +0.14(+1.39%)
Jan 07, 2019 10.19 10.21 9.871 9.944 488,454 -0.21(-2.04%)
Jan 04, 2019 9.530 10.15 9.396 10.15 1,103,249 +0.81(+8.68%)
Jan 03, 2019 9.295 9.567 9.221 9.341 342,337 +0.03(+0.30%)
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.