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 (%)
Jun 30, 2022 3.335 3.483 3.308 3.422 304,162 +0.03(+0.91%)
Jun 29, 2022 3.564 3.594 3.348 3.391 484,868 -0.15(-4.35%)
Jun 28, 2022 3.656 3.748 3.527 3.545 457,688 -0.07(-2.04%)
Jun 27, 2022 3.502 3.655 3.428 3.619 462,560 +0.10(+2.80%)
Jun 24, 2022 3.446 3.625 3.346 3.520 550,143 +0.12(+3.63%)
Jun 23, 2022 3.613 3.705 3.268 3.397 1,113,001 -0.23(-6.29%)
Jun 22, 2022 3.675 3.785 3.588 3.625 591,435 -0.17(-4.39%)
Jun 21, 2022 3.631 3.835 3.631 3.792 657,568 +0.25(+7.14%)
Jun 17, 2022 3.829 3.841 3.409 3.539 1,104,321 -0.31(-8.16%)
Jun 16, 2022 4.007 4.032 3.736 3.853 871,886 -0.25(-6.16%)
Jun 15, 2022 4.094 4.205 4.014 4.106 826,818 +0.04(+1.06%)
Jun 14, 2022 3.835 4.100 3.767 4.063 1,037,985 +0.37(+10.02%)
Jun 13, 2022 4.069 4.075 3.576 3.693 1,943,001 -0.50(-11.91%)
Jun 10, 2022 4.353 4.439 4.125 4.192 1,306,721 -0.17(-3.82%)
Jun 09, 2022 4.223 4.457 4.082 4.359 1,252,488 +0.10(+2.32%)
Jun 08, 2022 4.285 4.316 4.075 4.260 2,551,413 +0.06(+1.32%)
Jun 07, 2022 3.798 4.242 3.767 4.205 5,399,290 +0.38(+10.00%)
Jun 06, 2022 3.859 3.903 3.699 3.822 943,020 +0.03(+0.81%)
Jun 03, 2022 3.755 3.822 3.668 3.792 572,563 +0.03(+0.82%)
Jun 02, 2022 3.675 3.804 3.557 3.761 1,494,819 +0.14(+3.92%)
Jun 01, 2022 3.298 3.699 3.298 3.619 2,739,401 +0.36(+10.96%)
May 31, 2022 3.286 3.422 3.243 3.261 942,214 -0.02(-0.56%)
May 27, 2022 3.280 3.372 3.243 3.280 649,783 +0.01(+0.38%)
May 26, 2022 3.169 3.298 3.169 3.268 403,241 +0.08(+2.51%)
May 25, 2022 2.966 3.194 2.966 3.187 524,569 +0.23(+7.71%)
May 24, 2022 2.972 3.046 2.935 2.959 218,400 -0.07(-2.44%)
May 23, 2022 3.027 3.092 3.021 3.033 190,156 -0.01(-0.20%)
May 20, 2022 3.076 3.144 2.990 3.039 220,680 -0.02(-0.80%)
May 19, 2022 2.904 3.101 2.904 3.064 151,944 +0.06(+1.84%)
May 18, 2022 3.089 3.187 3.009 3.009 220,140 -0.07(-2.40%)
May 17, 2022 3.212 3.274 3.083 3.083 306,519 -0.09(-2.72%)
May 16, 2022 2.959 3.169 2.947 3.169 307,434 +0.17(+5.54%)
May 13, 2022 2.972 3.138 2.972 3.002 238,798 +0.10(+3.40%)
May 12, 2022 2.996 3.039 2.842 2.904 452,103 -0.12(-4.07%)
May 11, 2022 3.070 3.175 3.002 3.027 404,016 -0.01(-0.20%)
May 10, 2022 2.929 3.058 2.910 3.033 379,049 +0.12(+4.02%)
May 09, 2022 3.200 3.200 2.861 2.916 602,025 -0.32(-9.90%)
May 06, 2022 3.335 3.360 3.206 3.237 301,059 -0.06(-1.69%)
May 05, 2022 3.440 3.446 3.157 3.292 398,101 -0.13(-3.78%)
May 04, 2022 3.471 3.483 3.292 3.421 443,673 +0.07(+2.02%)
May 03, 2022 3.163 3.471 3.146 3.354 1,143,227 +0.20(+6.24%)
May 02, 2022 3.052 3.243 2.985 3.157 858,946 +0.20(+6.87%)
Apr 29, 2022 3.169 3.169 2.954 2.954 403,855 -0.21(-6.61%)
Apr 28, 2022 3.009 3.231 2.831 3.163 981,190 +0.36(+12.72%)
Apr 27, 2022 2.775 2.855 2.720 2.806 303,609 +0.09(+3.40%)
Apr 26, 2022 2.763 2.874 2.646 2.714 517,348 -0.06(-2.22%)
Apr 25, 2022 2.911 2.911 2.701 2.775 572,015 -0.17(-5.85%)
Apr 22, 2022 2.991 3.077 2.935 2.948 277,152 -0.09(-2.84%)
Apr 21, 2022 3.126 3.169 3.009 3.034 383,609 -0.12(-3.90%)
Apr 20, 2022 3.182 3.286 3.077 3.157 352,186 +0.05(+1.58%)
Apr 19, 2022 3.249 3.335 3.095 3.108 636,808 -0.19(-5.78%)
Apr 18, 2022 3.403 3.428 3.298 3.298 423,825 -0.10(-3.07%)
Apr 14, 2022 3.298 3.428 3.212 3.403 541,288 +0.04(+1.28%)
Apr 13, 2022 3.354 3.458 3.354 3.360 456,616 -0.01(-0.18%)
Apr 12, 2022 3.440 3.501 3.323 3.366 512,167 -0.05(-1.44%)
Apr 11, 2022 3.538 3.538 3.360 3.415 390,063 -0.12(-3.48%)
Apr 08, 2022 3.385 3.566 3.305 3.538 525,345 +0.15(+4.36%)
Apr 07, 2022 3.471 3.551 3.385 3.391 417,607 -0.11(-3.16%)
Apr 06, 2022 3.569 3.612 3.421 3.501 476,991 +0.00(+0.00%)
Apr 05, 2022 3.563 3.631 3.465 3.501 486,367 +0.02(+0.71%)
Apr 04, 2022 3.649 3.674 3.422 3.477 766,064 -0.09(-2.59%)
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.