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 12, 2023 5.350 0 -0.01(-0.12%)
Jul 11, 2023 5.350 5.356 5.344 5.356 2,600,572 +0.01(+0.12%)
Jul 10, 2023 5.350 5.356 5.344 5.350 3,030,705 +0.00(+0.00%)
Jul 07, 2023 5.362 5.362 5.338 5.350 4,521,637 -0.01(-0.12%)
Jul 06, 2023 5.350 5.356 5.344 5.356 908,250 +0.01(+0.23%)
Jul 05, 2023 5.350 5.353 5.338 5.344 795,014 +0.00(+0.00%)
Jul 03, 2023 5.350 5.356 5.338 5.344 557,930 +0.00(+0.00%)
Jun 30, 2023 5.331 5.358 5.331 5.344 893,816 +0.01(+0.12%)
Jun 29, 2023 5.331 5.344 5.331 5.338 395,731 +0.00(+0.00%)
Jun 28, 2023 5.331 5.344 5.319 5.338 951,345 +0.01(+0.12%)
Jun 27, 2023 5.325 5.338 5.313 5.331 321,161 +0.01(+0.12%)
Jun 26, 2023 5.319 5.335 5.313 5.325 424,108 +0.00(+0.00%)
Jun 23, 2023 5.313 5.328 5.307 5.325 262,869 +0.00(+0.00%)
Jun 22, 2023 5.319 5.331 5.307 5.325 1,278,040 +0.01(+0.12%)
Jun 21, 2023 5.313 5.325 5.313 5.319 206,045 +0.01(+0.23%)
Jun 20, 2023 5.319 5.319 5.300 5.307 556,430 -0.01(-0.23%)
Jun 16, 2023 5.313 5.325 5.313 5.319 333,035 -0.01(-0.12%)
Jun 15, 2023 5.313 5.325 5.313 5.325 193,244 +0.01(+0.12%)
Jun 14, 2023 5.313 5.319 5.307 5.319 311,339 +0.01(+0.12%)
Jun 13, 2023 5.294 5.313 5.294 5.313 376,530 +0.01(+0.12%)
Jun 12, 2023 5.288 5.307 5.282 5.307 810,786 +0.01(+0.23%)
Jun 09, 2023 5.307 5.313 5.285 5.294 366,963 -0.01(-0.23%)
Jun 08, 2023 5.307 5.319 5.300 5.307 169,522 +0.00(+0.00%)
Jun 07, 2023 5.307 5.319 5.307 5.307 353,626 +0.00(+0.00%)
Jun 06, 2023 5.300 5.313 5.300 5.307 410,946 +0.01(+0.12%)
Jun 05, 2023 5.294 5.300 5.288 5.300 202,171 +0.01(+0.23%)
Jun 02, 2023 5.282 5.307 5.282 5.288 369,186 +0.00(+0.00%)
Jun 01, 2023 5.300 5.300 5.282 5.288 408,107 -0.01(-0.12%)
May 31, 2023 5.276 5.294 5.263 5.294 597,628 +0.01(+0.23%)
May 30, 2023 5.282 5.288 5.269 5.282 511,571 +0.00(+0.00%)
May 26, 2023 5.282 5.300 5.282 5.282 233,584 -0.01(-0.23%)
May 25, 2023 5.276 5.300 5.263 5.294 611,829 +0.02(+0.35%)
May 24, 2023 5.282 5.294 5.276 5.276 224,594 -0.01(-0.12%)
May 23, 2023 5.276 5.288 5.257 5.282 668,884 +0.00(+0.00%)
May 22, 2023 5.282 5.288 5.269 5.282 639,597 +0.00(+0.00%)
May 19, 2023 5.282 5.288 5.269 5.282 260,742 -0.01(-0.12%)
May 18, 2023 5.288 5.288 5.276 5.288 416,186 -0.01(-0.23%)
May 17, 2023 5.276 5.313 5.276 5.300 1,031,631 +0.02(+0.47%)
May 16, 2023 5.269 5.282 5.251 5.276 621,193 +0.01(+0.12%)
May 15, 2023 5.263 5.282 5.263 5.269 177,440 -0.01(-0.12%)
May 12, 2023 5.269 5.282 5.263 5.276 565,818 +0.00(+0.00%)
May 11, 2023 5.257 5.300 5.257 5.276 592,100 +0.01(+0.12%)
May 10, 2023 5.269 5.279 5.257 5.269 248,213 +0.00(+0.00%)
May 09, 2023 5.251 5.276 5.251 5.269 667,047 +0.01(+0.12%)
May 08, 2023 5.245 5.263 5.245 5.263 495,108 +0.01(+0.24%)
May 05, 2023 5.245 5.260 5.226 5.251 475,125 +0.01(+0.24%)
May 04, 2023 5.245 5.245 5.183 5.238 654,626 -0.01(-0.12%)
May 03, 2023 5.251 5.256 5.245 5.245 514,082 -0.01(-0.12%)
May 02, 2023 5.251 5.257 5.251 5.251 469,783 +0.00(+0.00%)
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.