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 (%)
Feb 28, 2023 5.703 5.721 5.619 5.641 673,686 -0.02(-0.33%)
Feb 27, 2023 5.678 5.728 5.641 5.659 498,102 -0.01(-0.11%)
Feb 24, 2023 5.647 5.734 5.629 5.666 491,350 -0.02(-0.33%)
Feb 23, 2023 5.573 5.700 5.542 5.684 428,711 +0.09(+1.55%)
Feb 22, 2023 5.697 5.721 5.582 5.598 585,457 -0.10(-1.74%)
Feb 21, 2023 5.573 5.740 5.499 5.697 1,186,579 +0.12(+2.22%)
Feb 17, 2023 5.486 5.591 5.394 5.573 1,085,884 +0.03(+0.56%)
Feb 16, 2023 5.486 5.652 5.449 5.542 1,472,339 +0.12(+2.29%)
Feb 15, 2023 5.313 5.418 5.254 5.418 867,766 +0.08(+1.51%)
Feb 14, 2023 5.325 5.412 5.300 5.337 281,775 +0.02(+0.47%)
Feb 13, 2023 5.344 5.387 5.269 5.313 511,316 -0.05(-0.92%)
Feb 10, 2023 5.375 5.387 5.341 5.362 924,082 +0.01(+0.23%)
Feb 09, 2023 5.325 5.393 5.307 5.350 813,333 -0.01(-0.23%)
Feb 08, 2023 5.337 5.387 5.288 5.362 615,536 +0.07(+1.41%)
Feb 07, 2023 5.164 5.350 5.152 5.288 885,717 +0.12(+2.40%)
Feb 06, 2023 5.034 5.189 4.978 5.164 751,351 +0.11(+2.21%)
Feb 03, 2023 5.146 5.207 4.991 5.053 990,945 -0.11(-2.04%)
Feb 02, 2023 5.158 5.170 5.019 5.158 717,138 +0.01(+0.12%)
Feb 01, 2023 5.071 5.192 5.040 5.152 992,872 +0.04(+0.85%)
Jan 31, 2023 5.071 5.108 5.009 5.108 1,421,884 +0.05(+0.98%)
Jan 30, 2023 5.009 5.118 4.991 5.059 1,073,804 +0.04(+0.74%)
Jan 27, 2023 5.009 5.108 4.972 5.022 2,266,157 -0.02(-0.49%)
Jan 26, 2023 4.948 5.133 4.923 5.047 3,270,073 +0.10(+2.00%)
Jan 25, 2023 4.948 5.096 4.892 4.948 7,441,911 +0.63(+14.61%)
Jan 24, 2023 4.311 4.335 4.236 4.317 327,051 +0.00(+0.00%)
Jan 23, 2023 4.205 4.323 4.161 4.317 431,770 +0.11(+2.65%)
Jan 20, 2023 4.162 4.230 4.113 4.205 253,698 +0.04(+1.04%)
Jan 19, 2023 4.020 4.168 4.020 4.162 232,469 +0.13(+3.22%)
Jan 18, 2023 4.187 4.236 4.032 4.032 227,576 -0.11(-2.54%)
Jan 17, 2023 4.255 4.298 4.107 4.137 382,514 -0.13(-3.04%)
Jan 13, 2023 4.323 4.335 4.243 4.267 178,738 -0.06(-1.43%)
Jan 12, 2023 4.249 4.372 4.181 4.329 325,653 +0.11(+2.49%)
Jan 11, 2023 4.162 4.280 4.156 4.224 344,623 +0.07(+1.64%)
Jan 10, 2023 3.865 4.255 3.847 4.156 811,365 +0.33(+8.74%)
Jan 09, 2023 3.878 4.000 3.816 3.822 282,942 -0.07(-1.90%)
Jan 06, 2023 3.822 3.946 3.822 3.896 216,224 +0.07(+1.78%)
Jan 05, 2023 3.791 3.884 3.791 3.828 230,289 -0.07(-1.75%)
Jan 04, 2023 3.834 3.983 3.797 3.896 339,246 +0.04(+0.96%)
Jan 03, 2023 4.119 4.119 3.856 3.859 394,874 -0.26(-6.31%)
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%)
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.