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, 2014 10.51 11.21 10.44 11.06 274,487 +0.04(+0.36%)
Jul 30, 2014 11.41 11.54 10.87 11.02 460,030 -0.33(-2.92%)
Jul 29, 2014 11.17 11.41 11.00 11.35 218,100 +0.22(+1.96%)
Jul 28, 2014 11.01 11.24 10.86 11.13 369,724 +0.08(+0.69%)
Jul 25, 2014 11.00 11.08 10.98 11.06 108,271 -0.01(-0.06%)
Jul 24, 2014 10.99 11.13 10.96 11.07 313,395 -0.02(-0.15%)
Jul 23, 2014 11.01 11.09 10.83 11.08 138,930 +0.09(+0.81%)
Jul 22, 2014 10.96 11.11 10.95 10.99 92,631 +0.05(+0.42%)
Jul 21, 2014 11.09 11.19 10.85 10.95 238,388 -0.27(-2.39%)
Jul 18, 2014 11.20 11.26 10.96 11.21 298,174 -0.02(-0.18%)
Jul 17, 2014 10.69 11.29 10.69 11.23 485,619 +0.33(+3.01%)
Jul 16, 2014 10.93 11.02 10.69 10.91 151,925 +0.04(+0.37%)
Jul 15, 2014 10.68 10.91 10.58 10.87 237,017 +0.11(+1.05%)
Jul 14, 2014 10.65 10.89 10.52 10.75 341,638 +0.06(+0.53%)
Jul 11, 2014 10.95 11.06 10.66 10.70 217,077 -0.31(-2.83%)
Jul 10, 2014 10.48 11.24 10.47 11.01 486,882 +0.13(+1.22%)
Jul 09, 2014 10.80 11.01 10.63 10.88 531,266 +0.01(+0.12%)
Jul 08, 2014 11.22 11.28 10.38 10.86 926,927 -0.44(-3.93%)
Jul 07, 2014 11.51 11.76 11.13 11.31 325,062 -0.17(-1.50%)
Jul 03, 2014 11.78 11.48 11.48 11.48 226,150 -0.30(-2.56%)
Jul 02, 2014 12.34 12.34 11.50 11.78 316,269 -0.44(-3.63%)
Jul 01, 2014 12.17 12.38 12.00 12.22 344,986 +0.17(+1.43%)
Jun 30, 2014 11.87 12.17 11.72 12.05 474,825 +0.33(+2.80%)
Jun 27, 2014 11.56 11.85 11.32 11.72 249,327 +0.23(+2.02%)
Jun 26, 2014 11.07 11.52 10.82 11.49 385,518 +0.37(+3.37%)
Jun 25, 2014 11.08 11.23 10.10 11.12 972,257 -0.02(-0.15%)
Jun 24, 2014 11.44 11.46 11.08 11.13 528,138 -0.29(-2.52%)
Jun 23, 2014 12.07 12.09 11.10 11.42 796,557 -0.46(-3.87%)
Jun 20, 2014 11.65 12.25 11.62 11.88 666,957 +0.30(+2.60%)
Jun 19, 2014 11.25 11.59 11.25 11.58 678,050 +0.35(+3.16%)
Jun 18, 2014 11.19 11.67 11.05 11.23 777,284 +0.21(+1.92%)
Jun 17, 2014 10.75 11.15 10.73 11.02 648,599 +0.43(+4.07%)
Jun 16, 2014 9.939 10.73 9.939 10.59 338,012 +0.71(+7.14%)
Jun 13, 2014 9.936 9.936 9.694 9.880 141,892 +0.08(+0.78%)
Jun 12, 2014 9.714 10.02 9.611 9.803 366,690 +0.22(+2.32%)
Jun 11, 2014 9.565 9.744 9.555 9.581 645,845 +0.02(+0.17%)
Jun 10, 2014 9.628 9.628 9.538 9.565 205,679 +0.05(+0.56%)
Jun 06, 2014 9.472 9.631 9.472 9.512 241,431 +0.02(+0.21%)
Jun 05, 2014 9.605 9.621 9.472 9.492 398,121 -0.08(-0.80%)
Jun 04, 2014 9.459 9.687 9.459 9.568 451,202 +0.14(+1.44%)
Jun 03, 2014 9.399 9.572 9.303 9.432 647,451 +0.18(+1.90%)
Jun 02, 2014 8.999 9.542 8.999 9.257 936,701 +0.47(+5.39%)
May 30, 2014 8.846 8.886 8.783 8.783 584,860 +0.00(+0.00%)
May 29, 2014 8.810 9.065 8.777 8.783 594,679 -0.03(-0.30%)
May 28, 2014 8.783 8.842 8.777 8.810 344,832 +0.01(+0.15%)
May 27, 2014 8.859 8.909 8.777 8.797 215,452 -0.07(-0.75%)
May 23, 2014 8.843 8.863 8.863 8.863 253,626 +0.04(+0.45%)
May 22, 2014 8.906 8.906 8.803 8.823 241,618 +0.03(+0.30%)
May 21, 2014 8.846 8.886 8.777 8.797 380,301 -0.06(-0.71%)
May 20, 2014 8.942 8.969 8.830 8.859 367,155 -0.00(-0.04%)
May 19, 2014 8.893 8.962 8.846 8.863 247,114 +0.02(+0.22%)
May 16, 2014 8.820 9.009 8.797 8.843 379,766 +0.00(+0.00%)
May 15, 2014 9.038 9.088 8.810 8.843 565,775 -0.06(-0.67%)
May 14, 2014 8.820 9.038 8.700 8.903 326,263 +0.06(+0.67%)
May 13, 2014 8.942 9.015 8.677 8.843 969,162 -0.09(-0.96%)
May 12, 2014 8.744 8.962 8.744 8.929 618,755 +0.17(+1.89%)
May 09, 2014 8.850 8.906 8.648 8.763 802,182 +0.02(+0.19%)
May 08, 2014 8.710 8.936 8.677 8.747 1,548,361 +0.10(+1.15%)
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.