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 (%)
Mar 31, 2020 1.301 1.353 1.238 1.278 802,371 +0.08(+6.70%)
Mar 30, 2020 1.387 1.416 1.152 1.198 1,064,635 -0.15(-11.44%)
Mar 27, 2020 1.295 1.370 1.146 1.353 1,111,478 +0.07(+5.83%)
Mar 26, 2020 1.135 1.467 1.089 1.278 1,861,770 +0.20(+18.62%)
Mar 25, 2020 0.9630 1.209 0.9429 1.078 1,527,414 +0.07(+7.43%)
Mar 24, 2020 1.009 1.055 0.9630 1.003 894,086 +0.03(+2.94%)
Mar 23, 2020 1.066 1.089 0.9286 0.9744 866,511 -0.11(-10.53%)
Mar 20, 2020 1.043 1.175 0.8999 1.089 1,937,541 +0.11(+11.76%)
Mar 19, 2020 1.049 1.232 0.8646 0.9744 1,646,071 -0.11(-10.05%)
Mar 18, 2020 1.433 1.439 1.032 1.083 1,350,446 -0.40(-27.03%)
Mar 17, 2020 1.685 1.685 1.439 1.485 1,594,009 -0.12(-7.50%)
Mar 16, 2020 1.209 1.628 1.209 1.605 2,058,816 +0.29(+22.27%)
Mar 13, 2020 1.307 1.356 1.215 1.313 1,353,278 +0.10(+8.02%)
Mar 12, 2020 1.336 1.341 1.187 1.215 1,635,088 -0.22(-15.20%)
Mar 11, 2020 1.490 1.542 1.410 1.433 942,148 -0.09(-5.66%)
Mar 10, 2020 1.462 1.553 1.290 1.519 1,718,300 +0.15(+10.88%)
Mar 09, 2020 1.548 1.548 1.370 1.370 1,873,829 -0.34(-19.80%)
Mar 06, 2020 1.817 1.863 1.702 1.708 1,707,081 -0.19(-10.24%)
Mar 05, 2020 2.035 2.104 1.897 1.903 1,622,995 -0.14(-7.00%)
Mar 04, 2020 2.144 2.164 2.041 2.046 1,101,129 -0.03(-1.65%)
Mar 03, 2020 2.281 2.281 2.075 2.081 1,441,940 -0.18(-8.10%)
Mar 02, 2020 2.207 2.310 2.115 2.264 1,409,586 +0.09(+4.22%)
Feb 28, 2020 2.132 2.207 2.092 2.172 1,981,505 -0.01(-0.52%)
Feb 27, 2020 2.155 2.247 2.023 2.184 1,377,454 -0.02(-0.78%)
Feb 26, 2020 2.121 2.276 2.115 2.201 1,475,486 +0.09(+4.35%)
Feb 25, 2020 2.270 2.316 2.104 2.109 2,149,676 -0.14(-6.36%)
Feb 24, 2020 2.281 2.356 2.201 2.253 2,087,305 -0.10(-4.38%)
Feb 21, 2020 2.534 2.551 2.333 2.356 1,967,025 -0.17(-6.59%)
Feb 20, 2020 2.321 2.539 2.321 2.522 1,824,048 +0.21(+8.91%)
Feb 19, 2020 2.505 2.522 2.293 2.316 3,058,006 -0.19(-7.55%)
Feb 18, 2020 2.574 2.631 2.505 2.505 2,287,862 -0.05(-1.80%)
Feb 14, 2020 2.786 2.832 2.528 2.551 3,973,477 -0.13(-4.89%)
Feb 13, 2020 2.718 2.887 2.672 2.682 4,308,697 -0.02(-0.76%)
Feb 12, 2020 2.662 2.738 2.615 2.702 2,993,569 +0.11(+4.14%)
Feb 11, 2020 2.554 2.656 2.482 2.595 2,940,976 +0.09(+3.68%)
Feb 10, 2020 2.713 2.733 2.370 2.503 5,070,755 -0.16(-6.14%)
Feb 07, 2020 2.728 2.789 2.615 2.667 4,002,672 -0.02(-0.57%)
Feb 06, 2020 3.204 3.225 2.513 2.682 15,820,187 -2.56(-48.83%)
Feb 05, 2020 5.251 5.369 5.170 5.241 1,158,938 +0.07(+1.39%)
Feb 04, 2020 5.231 5.392 5.159 5.170 964,341 -0.04(-0.69%)
Feb 03, 2020 5.231 5.295 5.098 5.205 1,074,420 -0.04(-0.68%)
Jan 31, 2020 5.436 5.451 5.216 5.241 1,396,744 -0.19(-3.58%)
Jan 30, 2020 5.518 5.584 5.410 5.436 1,344,121 -0.15(-2.66%)
Jan 29, 2020 5.789 5.820 5.576 5.584 969,177 -0.16(-2.85%)
Jan 28, 2020 5.753 5.871 5.717 5.748 891,779 +0.01(+0.09%)
Jan 27, 2020 5.559 5.794 5.384 5.743 1,519,057 +0.04(+0.63%)
Jan 24, 2020 6.403 6.444 5.630 5.707 3,053,730 -0.68(-10.59%)
Jan 23, 2020 6.894 6.894 6.347 6.383 2,998,987 -0.93(-12.68%)
Jan 22, 2020 7.376 7.509 7.304 7.309 992,247 -0.07(-0.90%)
Jan 21, 2020 7.882 7.886 7.365 7.376 1,017,173 -0.50(-6.37%)
Jan 17, 2020 7.939 7.966 7.821 7.877 441,550 -0.05(-0.58%)
Jan 16, 2020 7.923 8.005 7.882 7.923 244,534 +0.01(+0.06%)
Jan 15, 2020 7.892 7.946 7.846 7.918 222,406 +0.02(+0.26%)
Jan 14, 2020 7.882 8.010 7.836 7.898 410,098 -0.02(-0.19%)
Jan 13, 2020 7.939 8.018 7.857 7.913 365,572 -0.03(-0.32%)
Jan 10, 2020 7.867 7.939 7.811 7.939 426,701 +0.05(+0.58%)
Jan 09, 2020 7.903 7.954 7.805 7.892 283,713 +0.01(+0.13%)
Jan 08, 2020 8.036 8.166 7.882 7.882 359,185 -0.15(-1.91%)
Jan 07, 2020 7.933 8.080 7.933 8.036 305,603 +0.06(+0.77%)
Jan 06, 2020 7.882 8.041 7.882 7.974 361,268 +0.02(+0.26%)
Jan 03, 2020 8.051 8.051 7.918 7.954 278,997 -0.05(-0.58%)
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.