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, 2016 7.962 7.962 7.962 0 +0.02(+0.24%)
Dec 29, 2016 7.691 7.943 7.672 7.943 229,586 +0.23(+3.02%)
Dec 28, 2016 7.749 7.807 7.652 7.710 134,600 -0.04(-0.50%)
Dec 27, 2016 7.614 7.749 7.577 7.749 300,949 +0.17(+2.30%)
Dec 23, 2016 7.575 7.575 7.575 0 -0.23(-2.98%)
Dec 22, 2016 7.788 7.877 7.749 7.807 160,861 +0.06(+0.75%)
Dec 21, 2016 7.827 7.904 7.749 7.749 195,745 -0.10(-1.23%)
Dec 20, 2016 7.749 7.865 7.691 7.846 121,758 +0.14(+1.76%)
Dec 19, 2016 7.807 7.807 7.633 7.710 314,104 -0.04(-0.50%)
Dec 16, 2016 7.788 7.923 7.710 7.749 187,435 -0.02(-0.25%)
Dec 15, 2016 7.672 7.827 7.614 7.769 187,383 +0.10(+1.26%)
Dec 14, 2016 7.904 7.923 7.672 7.672 466,557 -0.29(-3.65%)
Dec 13, 2016 7.962 8.020 7.865 7.962 202,923 +0.06(+0.74%)
Dec 12, 2016 8.137 8.137 7.846 7.904 229,653 -0.14(-1.69%)
Dec 09, 2016 8.001 8.137 7.982 8.040 237,652 +0.00(+0.00%)
Dec 08, 2016 7.865 8.059 7.846 8.040 260,349 +0.17(+2.22%)
Dec 07, 2016 7.982 8.078 7.827 7.865 307,440 -0.08(-0.98%)
Dec 06, 2016 7.962 8.040 7.923 7.943 140,201 -0.04(-0.49%)
Dec 05, 2016 8.078 8.175 7.943 7.982 203,194 +0.00(+0.00%)
Dec 02, 2016 7.962 8.195 7.962 7.982 291,622 -0.02(-0.24%)
Dec 01, 2016 7.904 8.137 7.865 8.001 433,323 +0.12(+1.47%)
Nov 30, 2016 7.943 8.195 7.846 7.885 561,525 +0.04(+0.49%)
Nov 29, 2016 8.040 8.175 7.827 7.846 420,503 -0.23(-2.88%)
Nov 28, 2016 8.117 8.311 8.011 8.078 547,808 -0.04(-0.48%)
Nov 25, 2016 8.001 8.137 7.885 8.117 100,602 +0.12(+1.45%)
Nov 23, 2016 8.001 8.001 8.001 0 +0.04(+0.49%)
Nov 22, 2016 7.807 8.040 7.788 7.962 623,491 +0.15(+1.99%)
Nov 21, 2016 7.788 7.962 7.769 7.807 748,837 +0.15(+2.03%)
Nov 18, 2016 7.730 7.846 7.633 7.652 253,099 -0.06(-0.75%)
Nov 17, 2016 7.962 8.078 7.710 7.710 301,896 -0.15(-1.97%)
Nov 16, 2016 8.078 8.117 7.827 7.865 290,904 -0.17(-2.17%)
Nov 15, 2016 7.904 8.175 7.865 8.040 609,221 +0.21(+2.72%)
Nov 14, 2016 7.943 8.001 7.788 7.827 267,015 -0.08(-0.98%)
Nov 11, 2016 7.846 7.982 7.733 7.904 151,655 +0.09(+1.19%)
Nov 10, 2016 7.943 7.982 7.807 7.811 168,896 -0.13(-1.66%)
Nov 09, 2016 7.575 7.982 7.555 7.943 279,672 +0.27(+3.54%)
Nov 08, 2016 7.691 7.827 7.638 7.672 154,208 -0.02(-0.25%)
Nov 07, 2016 7.594 7.827 7.594 7.691 270,943 +0.14(+1.79%)
Nov 04, 2016 7.594 7.691 7.478 7.555 204,962 -0.10(-1.27%)
Nov 03, 2016 7.749 7.865 7.400 7.652 425,817 -0.14(-1.85%)
Nov 02, 2016 7.834 7.910 7.740 7.796 1,275,632 -0.13(-1.67%)
Nov 01, 2016 7.834 7.948 7.759 7.929 247,477 +0.17(+2.20%)
Oct 31, 2016 7.910 7.910 7.664 7.759 302,851 -0.09(-1.20%)
Oct 28, 2016 8.061 8.080 7.796 7.853 368,659 -0.19(-2.35%)
Oct 27, 2016 8.099 8.266 7.967 8.042 349,550 +0.00(+0.00%)
Oct 26, 2016 8.175 8.203 7.986 8.042 250,680 -0.13(-1.62%)
Oct 25, 2016 8.307 8.307 8.099 8.175 273,139 -0.11(-1.37%)
Oct 24, 2016 8.156 8.311 8.099 8.288 422,317 +0.19(+2.34%)
Oct 21, 2016 8.175 8.194 8.023 8.099 185,681 -0.11(-1.38%)
Oct 20, 2016 7.891 8.232 7.891 8.213 284,297 +0.26(+3.33%)
Oct 19, 2016 7.929 8.042 7.834 7.948 276,146 +0.06(+0.72%)
Oct 18, 2016 7.702 7.967 7.664 7.891 342,957 +0.23(+2.96%)
Oct 17, 2016 7.721 7.853 7.588 7.664 255,037 -0.09(-1.17%)
Oct 14, 2016 7.762 7.827 7.611 7.755 237,828 +0.00(+0.00%)
Oct 13, 2016 7.910 8.042 7.721 7.755 376,477 -0.25(-3.12%)
Oct 12, 2016 8.035 8.091 7.853 8.005 282,630 -0.08(-0.94%)
Oct 11, 2016 8.042 8.103 7.982 8.080 153,717 -0.05(-0.61%)
Oct 10, 2016 7.963 8.163 7.963 8.129 153,353 +0.18(+2.29%)
Oct 07, 2016 8.118 8.137 7.906 7.948 231,833 -0.14(-1.69%)
Oct 06, 2016 8.058 8.137 8.037 8.084 217,419 +0.06(+0.75%)
Oct 05, 2016 8.164 8.184 7.952 8.023 307,720 -0.06(-0.80%)
Oct 04, 2016 8.122 8.141 8.006 8.088 307,073 +0.01(+0.14%)
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.