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 (%)
Nov 30, 2021 4.680 4.750 4.520 4.540 340,763 -0.24(-5.02%)
Nov 29, 2021 4.910 4.940 4.660 4.780 225,840 -0.06(-1.24%)
Nov 26, 2021 4.710 4.870 4.580 4.840 210,116 -0.11(-2.22%)
Nov 24, 2021 5.110 5.110 4.910 4.950 170,789 -0.17(-3.32%)
Nov 23, 2021 5.060 5.210 5.000 5.120 209,556 +0.02(+0.39%)
Nov 22, 2021 4.930 5.180 4.930 5.100 305,675 +0.17(+3.45%)
Nov 19, 2021 4.910 4.990 4.890 4.930 183,638 -0.06(-1.20%)
Nov 18, 2021 5.090 5.010 4.970 4.990 328,333 -0.05(-0.99%)
Nov 17, 2021 5.190 5.210 5.010 5.040 319,807 -0.06(-1.18%)
Nov 16, 2021 5.220 5.220 5.100 5.100 356,745 -0.12(-2.30%)
Nov 15, 2021 5.410 5.440 5.130 5.220 410,954 -0.17(-3.15%)
Nov 12, 2021 5.430 5.560 5.280 5.390 194,350 +0.02(+0.37%)
Nov 11, 2021 5.150 5.480 5.150 5.370 414,259 +0.22(+4.27%)
Nov 10, 2021 5.220 5.150 244,699 -0.17(-3.20%)
Nov 09, 2021 5.390 5.420 5.150 5.320 276,999 -0.09(-1.66%)
Nov 08, 2021 5.650 5.650 5.360 5.410 492,137 -0.27(-4.75%)
Nov 05, 2021 5.720 5.720 5.360 5.680 456,473 +0.09(+1.61%)
Nov 04, 2021 5.580 5.750 5.550 5.590 343,920 +0.04(+0.72%)
Nov 03, 2021 5.480 5.600 5.410 5.550 339,248 +0.05(+0.91%)
Nov 02, 2021 5.870 5.900 5.330 5.500 573,154 -0.37(-6.30%)
Nov 01, 2021 5.660 5.940 5.610 5.870 742,773 +0.29(+5.20%)
Oct 29, 2021 5.250 5.700 5.205 5.580 748,696 +0.34(+6.49%)
Oct 28, 2021 5.100 5.330 5.090 5.240 355,413 +0.13(+2.54%)
Oct 27, 2021 5.450 5.470 4.890 5.110 657,754 -0.19(-3.58%)
Oct 26, 2021 5.550 5.300 1,005,612 -0.18(-3.28%)
Oct 25, 2021 5.250 5.550 5.200 5.480 903,612 +0.29(+5.59%)
Oct 22, 2021 4.750 5.200 4.680 5.190 1,157,172 +0.65(+14.32%)
Oct 21, 2021 4.630 4.654 4.460 4.540 199,726 -0.07(-1.52%)
Oct 20, 2021 4.690 4.730 4.520 4.610 193,780 -0.05(-1.07%)
Oct 19, 2021 4.750 4.880 4.600 4.660 260,232 -0.05(-1.06%)
Oct 18, 2021 4.580 4.750 4.580 4.710 208,263 +0.13(+2.84%)
Oct 15, 2021 4.630 4.755 4.563 4.580 158,630 -0.05(-1.08%)
Oct 14, 2021 4.740 4.740 4.540 4.630 138,057 -0.01(-0.22%)
Oct 13, 2021 4.560 4.660 4.390 4.640 211,277 +0.02(+0.43%)
Oct 12, 2021 4.680 4.730 4.550 4.620 195,090 -0.04(-0.86%)
Oct 11, 2021 4.700 4.748 4.610 4.660 164,243 +0.01(+0.22%)
Oct 08, 2021 4.800 4.850 4.610 4.650 143,957 -0.06(-1.27%)
Oct 07, 2021 4.540 4.900 4.540 4.710 383,079 +0.11(+2.39%)
Oct 06, 2021 4.540 4.620 4.460 4.600 129,543 -0.02(-0.43%)
Oct 05, 2021 4.650 4.740 4.490 4.620 375,482 +0.05(+1.09%)
Oct 04, 2021 4.580 4.610 4.370 4.570 391,816 -0.08(-1.72%)
Oct 01, 2021 4.830 4.860 4.510 4.650 600,524 -0.18(-3.73%)
Sep 30, 2021 4.600 4.860 4.600 4.830 406,860 +0.26(+5.69%)
Sep 29, 2021 4.600 4.670 4.420 4.570 329,205 +0.12(+2.70%)
Sep 28, 2021 4.460 4.500 4.300 4.450 471,511 +0.02(+0.45%)
Sep 27, 2021 4.260 4.530 4.250 4.430 514,371 +0.20(+4.73%)
Sep 24, 2021 4.110 4.280 4.070 4.230 228,518 +0.12(+2.92%)
Sep 23, 2021 4.080 4.239 4.080 4.110 174,238 +0.03(+0.74%)
Sep 22, 2021 4.120 4.230 4.060 4.080 184,044 -0.04(-0.97%)
Sep 21, 2021 4.000 4.130 3.920 4.120 214,703 +0.21(+5.37%)
Sep 20, 2021 4.050 4.050 3.810 3.910 359,160 -0.22(-5.33%)
Sep 17, 2021 4.150 4.170 4.055 4.130 136,747 -0.04(-0.96%)
Sep 16, 2021 4.190 4.220 4.070 4.170 158,013 -0.05(-1.18%)
Sep 15, 2021 4.070 4.267 4.070 4.220 199,032 +0.13(+3.18%)
Sep 14, 2021 4.110 4.130 4.010 4.090 183,216 -0.02(-0.49%)
Sep 13, 2021 4.070 4.190 4.060 4.110 128,244 +0.05(+1.23%)
Sep 10, 2021 4.130 4.189 4.060 4.060 117,929 -0.07(-1.69%)
Sep 09, 2021 4.080 4.150 4.020 4.130 137,390 +0.00(+0.00%)
Sep 08, 2021 4.250 4.300 4.060 4.130 209,303 -0.14(-3.28%)
Sep 07, 2021 4.400 4.440 4.231 4.270 175,997 -0.13(-2.95%)
Sep 03, 2021 4.400 4.450 4.300 4.400 152,535 +0.00(+0.00%)
Sep 02, 2021 4.290 4.420 4.260 4.400 324,963 +0.14(+3.29%)
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.