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 (%)
May 29, 2020 2.762 2.780 2.509 2.580 1,409,756 -0.15(-5.39%)
May 28, 2020 2.833 2.856 2.656 2.727 794,913 -0.06(-2.32%)
May 27, 2020 2.985 3.032 2.721 2.792 1,988,609 -0.21(-6.86%)
May 26, 2020 3.079 3.085 2.974 2.997 946,640 -0.05(-1.54%)
May 22, 2020 3.068 3.144 3.007 3.044 586,703 -0.09(-2.81%)
May 21, 2020 3.174 3.179 3.003 3.132 433,759 +0.01(+0.19%)
May 20, 2020 3.079 3.144 3.021 3.127 525,836 +0.07(+2.31%)
May 19, 2020 3.085 3.162 2.991 3.056 522,649 -0.09(-2.80%)
May 18, 2020 3.150 3.326 3.050 3.144 1,202,618 -0.02(-0.74%)
May 15, 2020 2.909 3.168 2.862 3.168 645,748 +0.26(+9.00%)
May 14, 2020 2.751 2.975 2.614 2.906 750,922 +0.10(+3.68%)
May 13, 2020 3.009 3.009 2.654 2.803 1,303,316 -0.20(-6.68%)
May 12, 2020 3.061 3.118 2.923 3.004 949,044 -0.05(-1.69%)
May 11, 2020 3.124 3.216 3.038 3.055 1,349,365 -0.02(-0.74%)
May 08, 2020 3.135 3.210 3.015 3.078 956,733 -0.09(-2.72%)
May 07, 2020 2.981 3.176 2.637 3.164 1,524,895 +0.07(+2.41%)
May 06, 2020 3.411 3.411 2.895 3.090 1,235,618 -0.01(-0.37%)
May 05, 2020 3.525 3.726 3.049 3.101 2,774,841 -0.29(-8.46%)
May 04, 2020 2.826 3.560 2.723 3.388 4,648,220 +0.46(+15.66%)
May 01, 2020 3.181 3.244 2.813 2.929 3,127,002 -0.52(-15.12%)
Apr 30, 2020 3.703 3.772 3.044 3.451 5,438,608 -0.58(-14.37%)
Apr 29, 2020 3.325 4.253 3.319 4.030 20,757,690 +0.80(+24.65%)
Apr 28, 2020 3.009 3.370 3.009 3.233 4,244,590 +0.36(+12.57%)
Apr 27, 2020 2.579 2.900 2.528 2.872 3,130,310 +0.34(+13.61%)
Apr 24, 2020 2.556 2.694 2.448 2.528 3,395,844 +0.11(+4.75%)
Apr 23, 2020 2.419 2.683 2.293 2.413 4,048,594 +0.13(+5.78%)
Apr 22, 2020 2.092 2.321 2.092 2.281 1,719,158 +0.29(+14.37%)
Apr 21, 2020 2.281 2.362 1.909 1.995 2,311,703 -0.14(-6.45%)
Apr 20, 2020 1.863 2.150 1.777 2.132 1,914,783 +0.19(+10.06%)
Apr 17, 2020 1.823 1.943 1.748 1.937 1,101,185 +0.20(+11.55%)
Apr 16, 2020 1.760 1.788 1.662 1.737 961,303 +0.03(+1.68%)
Apr 15, 2020 1.892 1.909 1.634 1.708 1,788,415 -0.24(-12.35%)
Apr 14, 2020 1.662 1.949 1.639 1.949 3,055,031 +0.40(+25.93%)
Apr 13, 2020 1.376 1.565 1.295 1.548 1,716,456 +0.26(+20.54%)
Apr 09, 2020 1.336 1.419 1.267 1.284 1,898,986 +0.03(+2.28%)
Apr 08, 2020 1.204 1.290 1.175 1.255 870,204 +0.09(+7.35%)
Apr 07, 2020 1.250 1.290 1.146 1.169 858,927 -0.03(-2.39%)
Apr 06, 2020 1.187 1.232 1.146 1.198 732,542 +0.03(+2.45%)
Apr 03, 2020 1.232 1.232 1.089 1.169 773,900 -0.04(-3.32%)
Apr 02, 2020 1.146 1.307 1.141 1.209 749,153 +0.05(+4.45%)
Apr 01, 2020 1.261 1.301 1.146 1.158 862,294 -0.12(-9.42%)
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%)
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.