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 (%)
Dec 30, 2022 4.020 4.144 4.020 4.119 404,085 +0.05(+1.22%)
Dec 29, 2022 4.020 4.083 4.014 4.069 613,366 +0.04(+0.92%)
Dec 28, 2022 4.168 4.193 4.020 4.032 408,983 -0.17(-4.12%)
Dec 27, 2022 4.292 4.354 4.168 4.205 329,681 -0.08(-1.88%)
Dec 23, 2022 4.199 4.292 4.162 4.286 227,295 +0.09(+2.06%)
Dec 22, 2022 4.243 4.259 4.175 4.199 304,182 -0.04(-1.02%)
Dec 21, 2022 4.205 4.274 4.165 4.243 314,663 +0.04(+1.03%)
Dec 20, 2022 4.150 4.261 4.144 4.199 247,172 +0.01(+0.30%)
Dec 19, 2022 4.304 4.372 4.175 4.187 361,060 -0.21(-4.78%)
Dec 16, 2022 4.372 4.465 4.348 4.397 316,559 -0.04(-0.97%)
Dec 15, 2022 4.292 4.453 4.292 4.441 421,669 +0.12(+2.72%)
Dec 14, 2022 4.502 4.564 4.236 4.323 990,042 -0.20(-4.51%)
Dec 13, 2022 4.533 4.626 4.502 4.527 267,138 +0.09(+2.09%)
Dec 12, 2022 4.484 4.570 4.397 4.434 429,664 -0.05(-1.10%)
Dec 09, 2022 4.533 4.595 4.459 4.484 311,425 -0.11(-2.29%)
Dec 08, 2022 4.774 4.812 4.589 4.589 282,117 -0.11(-2.37%)
Dec 07, 2022 4.527 4.731 4.521 4.700 396,939 +0.17(+3.68%)
Dec 06, 2022 4.669 4.762 4.459 4.533 579,445 -0.17(-3.68%)
Dec 05, 2022 4.911 4.972 4.676 4.706 435,541 -0.27(-5.35%)
Dec 02, 2022 4.867 4.972 4.830 4.972 209,276 +0.06(+1.26%)
Dec 01, 2022 4.941 4.979 4.836 4.911 215,161 -0.02(-0.38%)
Nov 30, 2022 4.917 4.948 4.824 4.929 371,134 +0.01(+0.13%)
Nov 29, 2022 4.979 5.065 4.898 4.923 321,252 +0.04(+0.89%)
Nov 28, 2022 4.997 5.084 4.855 4.880 311,416 -0.18(-3.55%)
Nov 25, 2022 5.108 5.121 5.003 5.059 161,877 -0.07(-1.45%)
Nov 23, 2022 5.121 5.158 5.071 5.133 371,157 -0.01(-0.24%)
Nov 22, 2022 5.059 5.183 4.917 5.146 648,402 +0.09(+1.71%)
Nov 21, 2022 4.824 5.084 4.722 5.059 656,333 +0.19(+3.81%)
Nov 18, 2022 4.849 4.972 4.713 4.873 412,450 -0.11(-2.11%)
Nov 17, 2022 5.078 5.084 4.873 4.979 437,868 -0.15(-2.90%)
Nov 16, 2022 5.102 5.136 4.923 5.127 516,878 +0.02(+0.48%)
Nov 15, 2022 4.941 5.121 4.793 5.102 661,965 +0.17(+3.38%)
Nov 14, 2022 4.836 4.997 4.831 4.935 722,437 +0.15(+3.23%)
Nov 11, 2022 4.855 4.873 4.706 4.781 697,809 -0.05(-1.02%)
Nov 10, 2022 4.861 4.917 4.638 4.830 673,106 +0.01(+0.13%)
Nov 09, 2022 5.059 5.062 4.768 4.824 646,703 -0.29(-5.68%)
Nov 08, 2022 5.040 5.139 5.016 5.115 477,819 +0.04(+0.73%)
Nov 07, 2022 5.232 5.232 5.003 5.078 749,721 -0.11(-2.03%)
Nov 04, 2022 5.257 5.288 5.102 5.183 1,000,557 +0.07(+1.45%)
Nov 03, 2022 4.849 5.275 4.795 5.108 1,549,081 +0.26(+5.35%)
Nov 02, 2022 4.886 4.948 4.806 4.849 650,215 -0.01(-0.13%)
Nov 01, 2022 4.787 4.929 4.713 4.855 628,248 +0.09(+1.95%)
Oct 31, 2022 4.830 4.989 4.756 4.763 706,306 -0.04(-0.90%)
Oct 28, 2022 4.905 4.973 4.682 4.806 862,698 -0.08(-1.64%)
Oct 27, 2022 4.973 5.003 4.040 4.886 2,327,605 +0.13(+2.73%)
Oct 26, 2022 4.787 4.929 4.688 4.756 957,879 -0.07(-1.53%)
Oct 25, 2022 4.509 4.898 4.466 4.830 1,093,535 +0.21(+4.55%)
Oct 24, 2022 4.633 4.787 4.528 4.620 1,229,059 +0.04(+0.81%)
Oct 21, 2022 4.695 4.787 4.528 4.583 846,094 -0.12(-2.50%)
Oct 20, 2022 4.744 4.911 4.645 4.701 1,132,029 -0.03(-0.65%)
Oct 19, 2022 4.441 4.744 4.429 4.732 2,563,152 +0.34(+7.74%)
Oct 18, 2022 4.330 4.432 4.287 4.392 1,225,063 +0.06(+1.43%)
Oct 17, 2022 4.281 4.435 4.176 4.330 1,269,950 +0.16(+3.85%)
Oct 14, 2022 4.058 4.275 3.959 4.170 523,951 +0.11(+2.74%)
Oct 13, 2022 3.811 4.200 3.811 4.058 1,112,447 +0.17(+4.29%)
Oct 12, 2022 3.898 3.935 3.811 3.892 388,476 +0.04(+1.12%)
Oct 11, 2022 3.638 3.953 3.620 3.848 1,172,100 +0.25(+7.04%)
Oct 10, 2022 3.583 3.682 3.552 3.595 436,697 -0.07(-1.85%)
Oct 07, 2022 3.638 3.703 3.564 3.663 349,340 +0.01(+0.34%)
Oct 06, 2022 3.607 3.743 3.558 3.651 529,720 +0.03(+0.85%)
Oct 05, 2022 3.459 3.620 3.336 3.620 604,444 +0.16(+4.64%)
Oct 04, 2022 3.422 3.546 3.397 3.459 370,376 +0.04(+1.08%)
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.