Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gaslog Partners LP (NY: GLOP )

N/A 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 31, 2020 2.720 2.720 2.720 339,420 -0.12(-4.23%)
Dec 30, 2020 2.800 2.960 2.800 2.840 339,420 +0.02(+0.71%)
Dec 29, 2020 2.900 3.050 2.820 2.820 438,644 -0.17(-5.69%)
Dec 28, 2020 3.050 3.110 2.860 2.990 857,426 -0.13(-4.17%)
Dec 24, 2020 3.080 3.155 2.960 3.120 405,200 +0.07(+2.30%)
Dec 23, 2020 2.890 3.170 2.890 3.050 544,965 +0.16(+5.54%)
Dec 22, 2020 2.980 3.050 2.750 2.890 597,704 -0.11(-3.67%)
Dec 21, 2020 3.130 3.150 2.910 3.000 634,320 -0.20(-6.25%)
Dec 18, 2020 3.500 3.590 3.110 3.200 4,040,800 -0.27(-7.78%)
Dec 17, 2020 3.520 3.660 3.390 3.470 1,245,354 -0.02(-0.57%)
Dec 16, 2020 3.440 3.540 3.180 3.490 780,103 +0.01(+0.29%)
Dec 15, 2020 3.220 3.600 3.110 3.480 1,143,944 +0.04(+1.17%)
Dec 14, 2020 2.680 3.500 2.650 3.440 3,115,591 +0.81(+30.79%)
Dec 11, 2020 2.640 2.680 2.610 2.630 162,100 -0.05(-1.87%)
Dec 10, 2020 2.600 2.720 2.600 2.680 489,382 +0.01(+0.37%)
Dec 09, 2020 2.710 2.760 2.610 2.670 331,359 -0.03(-1.11%)
Dec 08, 2020 2.780 2.810 2.650 2.700 404,523 -0.07(-2.53%)
Dec 07, 2020 2.810 2.820 2.720 2.770 406,706 -0.04(-1.42%)
Dec 04, 2020 2.750 2.890 2.740 2.810 457,700 +0.06(+2.18%)
Dec 03, 2020 2.750 2.879 2.700 2.750 346,829 +0.02(+0.73%)
Dec 02, 2020 2.630 2.860 2.600 2.730 437,067 +0.10(+3.80%)
Dec 01, 2020 2.690 2.740 2.580 2.630 299,905 +0.00(+0.00%)
Nov 30, 2020 2.790 2.800 2.530 2.630 1,021,559 -0.15(-5.40%)
Nov 27, 2020 2.710 2.780 2.610 2.780 364,000 +0.11(+4.12%)
Nov 25, 2020 2.870 2.890 2.600 2.670 523,100 -0.15(-5.32%)
Nov 24, 2020 2.770 2.850 2.680 2.820 557,523 +0.17(+6.42%)
Nov 23, 2020 2.600 2.765 2.560 2.650 512,618 +0.09(+3.52%)
Nov 20, 2020 2.660 2.670 2.530 2.560 277,000 -0.10(-3.76%)
Nov 19, 2020 2.570 2.680 2.500 2.660 277,757 +0.09(+3.50%)
Nov 18, 2020 2.720 2.770 2.530 2.570 458,313 -0.11(-4.10%)
Nov 17, 2020 2.430 2.730 2.350 2.680 672,254 +0.22(+8.94%)
Nov 16, 2020 2.210 2.470 2.180 2.460 1,406,064 +0.32(+14.95%)
Nov 13, 2020 2.120 2.300 2.100 2.140 754,200 +0.02(+0.94%)
Nov 12, 2020 2.320 2.320 2.120 2.120 1,189,635 -0.21(-9.01%)
Nov 11, 2020 2.330 2.410 2.280 2.330 1,191,652 -0.05(-2.10%)
Nov 10, 2020 2.740 2.800 2.270 2.380 3,587,613 -1.06(-30.81%)
Nov 09, 2020 3.540 3.560 3.300 3.440 332,210 +0.33(+10.61%)
Nov 06, 2020 3.200 3.220 3.090 3.110 97,900 -0.10(-3.12%)
Nov 05, 2020 3.100 3.260 3.090 3.210 193,848 +0.15(+4.90%)
Nov 04, 2020 3.150 3.260 3.020 3.060 194,087 -0.06(-1.92%)
Nov 03, 2020 3.150 3.270 3.070 3.120 219,761 -0.02(-0.64%)
Nov 02, 2020 3.200 3.245 3.130 3.140 106,651 -0.07(-2.18%)
Oct 30, 2020 3.100 3.230 3.080 3.210 241,000 +0.11(+3.55%)
Oct 29, 2020 3.210 3.250 2.980 3.100 293,923 -0.11(-3.43%)
Oct 28, 2020 3.250 3.396 3.181 3.210 319,784 -0.27(-7.76%)
Oct 27, 2020 3.500 3.540 3.380 3.480 166,724 -0.02(-0.57%)
Oct 26, 2020 3.560 3.600 3.450 3.500 170,003 -0.06(-1.69%)
Oct 23, 2020 3.620 3.620 3.500 3.560 73,500 -0.03(-0.84%)
Oct 22, 2020 3.470 3.620 3.470 3.590 177,310 +0.11(+3.16%)
Oct 21, 2020 3.470 3.540 3.420 3.480 86,934 +0.05(+1.46%)
Oct 20, 2020 3.380 3.600 3.380 3.430 185,908 +0.04(+1.18%)
Oct 19, 2020 3.460 3.515 3.380 3.390 113,068 -0.05(-1.45%)
Oct 16, 2020 3.500 3.600 3.425 3.440 141,200 -0.04(-1.15%)
Oct 15, 2020 3.460 3.510 3.360 3.480 113,562 +0.02(+0.58%)
Oct 14, 2020 3.410 3.530 3.410 3.460 129,744 +0.06(+1.76%)
Oct 13, 2020 3.500 3.500 3.400 3.400 165,940 -0.10(-2.86%)
Oct 12, 2020 3.520 3.590 3.450 3.500 145,261 -0.02(-0.57%)
Oct 09, 2020 3.620 3.650 3.500 3.520 166,100 -0.08(-2.22%)
Oct 08, 2020 3.510 3.630 3.470 3.600 187,688 +0.13(+3.75%)
Oct 07, 2020 3.450 3.510 3.360 3.470 242,394 +0.01(+0.29%)
Oct 06, 2020 3.650 3.650 3.440 3.460 184,542 -0.11(-3.08%)
Oct 05, 2020 3.600 3.710 3.550 3.570 132,765 +0.02(+0.56%)
Oct 02, 2020 3.400 3.570 3.370 3.550 208,700 +0.04(+1.14%)
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.