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 (%)
Jun 30, 2021 3.550 3.700 3.540 3.690 335,071 +0.10(+2.79%)
Jun 29, 2021 3.650 3.720 3.550 3.590 321,528 -0.06(-1.64%)
Jun 28, 2021 3.800 3.860 3.530 3.650 694,949 -0.12(-3.18%)
Jun 25, 2021 3.800 3.820 3.610 3.770 600,350 +0.05(+1.34%)
Jun 24, 2021 3.890 3.890 3.580 3.720 1,101,173 -0.14(-3.63%)
Jun 23, 2021 3.440 3.920 3.440 3.860 1,607,313 +0.41(+11.88%)
Jun 22, 2021 3.460 3.470 3.300 3.450 712,388 +0.06(+1.77%)
Jun 21, 2021 3.270 3.420 3.240 3.390 1,554,566 +0.18(+5.61%)
Jun 18, 2021 3.170 3.250 3.130 3.210 956,842 +0.06(+1.90%)
Jun 17, 2021 3.150 3.150 3.090 3.150 628,878 +0.01(+0.32%)
Jun 16, 2021 3.180 3.180 3.105 3.140 337,668 +0.02(+0.64%)
Jun 15, 2021 3.120 3.180 3.090 3.120 490,970 +0.06(+1.96%)
Jun 14, 2021 3.150 3.180 3.050 3.060 604,960 -0.04(-1.29%)
Jun 11, 2021 3.140 3.160 3.070 3.100 414,857 +0.00(+0.00%)
Jun 10, 2021 3.100 3.180 3.086 3.100 264,531 +0.00(+0.00%)
Jun 09, 2021 3.080 3.230 3.040 3.100 1,506,582 +0.11(+3.68%)
Jun 08, 2021 3.020 3.037 2.940 2.990 781,214 -0.02(-0.66%)
Jun 07, 2021 2.990 3.020 2.970 3.010 642,148 -0.03(-0.99%)
Jun 04, 2021 3.050 3.080 2.990 3.040 230,505 -0.01(-0.33%)
Jun 03, 2021 3.070 3.110 3.005 3.050 387,733 +0.00(+0.00%)
Jun 02, 2021 3.010 3.070 2.960 3.050 460,410 +0.07(+2.35%)
Jun 01, 2021 2.920 3.030 2.920 2.980 551,457 +0.06(+2.05%)
May 28, 2021 3.010 3.020 2.900 2.920 774,116 -0.12(-3.95%)
May 27, 2021 3.040 3.100 3.020 3.040 298,047 -0.03(-0.98%)
May 26, 2021 3.020 3.080 3.010 3.070 252,857 +0.04(+1.32%)
May 25, 2021 3.120 3.140 3.030 3.030 388,711 -0.09(-2.88%)
May 24, 2021 3.110 3.170 3.070 3.120 394,947 -0.02(-0.64%)
May 21, 2021 3.160 3.240 3.120 3.140 325,486 -0.03(-0.95%)
May 20, 2021 3.230 3.290 3.110 3.170 714,711 -0.12(-3.65%)
May 19, 2021 3.170 3.300 3.130 3.290 394,359 -0.01(-0.30%)
May 18, 2021 3.230 3.350 3.190 3.300 1,008,171 +0.07(+2.17%)
May 17, 2021 3.050 3.230 3.030 3.230 635,465 +0.15(+4.87%)
May 14, 2021 3.100 3.130 3.040 3.080 518,424 +0.04(+1.32%)
May 13, 2021 3.100 3.120 2.960 3.040 694,588 +0.10(+3.40%)
May 12, 2021 2.930 3.030 2.900 2.940 684,605 +0.02(+0.68%)
May 11, 2021 3.100 3.110 2.900 2.920 920,159 -0.23(-7.30%)
May 10, 2021 3.140 3.190 3.050 3.150 590,465 +0.07(+2.27%)
May 07, 2021 3.140 3.150 3.025 3.080 495,385 -0.01(-0.32%)
May 06, 2021 3.040 3.180 2.900 3.090 999,544 +0.02(+0.65%)
May 05, 2021 3.120 3.140 3.000 3.070 591,575 -0.08(-2.54%)
May 04, 2021 3.050 3.180 2.930 3.150 657,170 +0.10(+3.28%)
May 03, 2021 2.990 3.050 2.860 3.050 795,212 +0.19(+6.64%)
Apr 30, 2021 2.910 2.940 2.820 2.860 312,300 -0.03(-1.04%)
Apr 29, 2021 2.940 2.980 2.805 2.890 547,583 -0.01(-0.34%)
Apr 28, 2021 2.900 2.970 2.854 2.900 1,145,524 +0.15(+5.45%)
Apr 27, 2021 2.700 2.790 2.610 2.750 867,811 +0.23(+9.13%)
Apr 26, 2021 2.480 2.560 2.480 2.520 390,287 +0.02(+0.80%)
Apr 23, 2021 2.530 2.550 2.485 2.500 298,400 -0.02(-0.79%)
Apr 22, 2021 2.590 2.610 2.480 2.520 369,304 -0.06(-2.33%)
Apr 21, 2021 2.500 2.610 2.479 2.580 379,237 +0.06(+2.38%)
Apr 20, 2021 2.550 2.630 2.460 2.520 391,594 -0.08(-3.08%)
Apr 19, 2021 2.580 2.620 2.510 2.600 290,724 +0.09(+3.59%)
Apr 16, 2021 2.590 2.630 2.470 2.510 632,500 -0.12(-4.56%)
Apr 15, 2021 2.650 2.680 2.550 2.630 754,890 -0.03(-1.13%)
Apr 14, 2021 2.650 2.800 2.641 2.660 519,841 -0.02(-0.75%)
Apr 13, 2021 2.670 2.730 2.580 2.680 506,371 +0.03(+1.13%)
Apr 12, 2021 2.830 2.830 2.600 2.650 726,978 -0.15(-5.36%)
Apr 09, 2021 2.810 2.860 2.780 2.800 186,600 -0.03(-1.06%)
Apr 08, 2021 2.810 2.860 2.770 2.830 235,870 +0.02(+0.71%)
Apr 07, 2021 2.840 2.865 2.760 2.810 383,902 -0.03(-1.06%)
Apr 06, 2021 2.850 2.940 2.750 2.840 808,111 -0.04(-1.39%)
Apr 05, 2021 2.770 2.900 2.720 2.880 609,041 +0.13(+4.73%)
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.