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 (%)
Jul 31, 2020 2.239 2.316 2.210 2.245 288,757 -0.05(-2.30%)
Jul 30, 2020 2.292 2.333 2.186 2.298 290,040 -0.03(-1.26%)
Jul 29, 2020 2.363 2.368 2.245 2.327 302,149 +0.01(+0.51%)
Jul 28, 2020 2.339 2.387 2.245 2.316 472,822 -0.02(-1.01%)
Jul 27, 2020 2.374 2.421 2.333 2.339 257,986 -0.02(-0.99%)
Jul 24, 2020 2.468 2.468 2.357 2.363 234,647 -0.09(-3.60%)
Jul 23, 2020 2.380 2.462 2.363 2.451 166,216 +0.01(+0.48%)
Jul 22, 2020 2.474 2.474 2.298 2.439 378,784 +0.02(+0.73%)
Jul 21, 2020 2.439 2.568 2.398 2.421 355,134 +0.00(+0.00%)
Jul 20, 2020 2.504 2.574 2.421 2.421 313,678 -0.09(-3.51%)
Jul 17, 2020 2.539 2.598 2.457 2.509 401,061 -0.05(-1.84%)
Jul 16, 2020 2.615 2.645 2.498 2.556 393,367 -0.05(-2.03%)
Jul 15, 2020 2.498 2.645 2.486 2.609 596,618 +0.15(+5.97%)
Jul 14, 2020 2.333 2.468 2.333 2.462 343,846 +0.08(+3.46%)
Jul 13, 2020 2.480 2.480 2.316 2.380 526,348 -0.08(-3.34%)
Jul 10, 2020 2.368 2.480 2.368 2.462 356,820 +0.05(+1.95%)
Jul 09, 2020 2.492 2.521 2.363 2.415 268,306 -0.07(-2.84%)
Jul 08, 2020 2.392 2.492 2.386 2.486 291,342 +0.09(+3.93%)
Jul 07, 2020 2.562 2.562 2.368 2.392 460,662 -0.18(-6.87%)
Jul 06, 2020 2.398 2.586 2.398 2.568 484,359 +0.16(+6.85%)
Jul 02, 2020 2.421 2.509 2.363 2.404 332,318 -0.02(-0.73%)
Jul 01, 2020 2.415 2.498 2.357 2.421 358,930 +0.01(+0.49%)
Jun 30, 2020 2.351 2.421 2.239 2.410 679,012 +0.06(+2.50%)
Jun 29, 2020 2.069 2.439 2.057 2.351 1,163,055 +0.30(+14.61%)
Jun 26, 2020 2.145 2.166 2.004 2.051 704,452 -0.12(-5.42%)
Jun 25, 2020 2.057 2.286 2.057 2.169 578,509 +0.04(+1.93%)
Jun 24, 2020 2.263 2.316 2.010 2.127 992,737 -0.15(-6.70%)
Jun 23, 2020 2.368 2.421 2.257 2.280 850,249 -0.01(-0.51%)
Jun 22, 2020 2.392 2.451 2.280 2.292 772,220 -0.13(-5.34%)
Jun 19, 2020 2.674 2.692 2.327 2.421 6,178,256 -0.17(-6.58%)
Jun 18, 2020 2.498 2.656 2.498 2.592 194,869 +0.08(+3.28%)
Jun 17, 2020 2.821 2.821 2.498 2.509 594,100 -0.12(-4.69%)
Jun 16, 2020 2.850 2.850 2.609 2.633 463,087 -0.02(-0.67%)
Jun 15, 2020 2.433 2.692 2.380 2.650 839,723 +0.11(+4.40%)
Jun 12, 2020 2.727 2.833 2.471 2.539 1,749,561 +0.06(+2.37%)
Jun 11, 2020 2.662 2.868 2.468 2.480 1,342,860 -0.40(-13.88%)
Jun 10, 2020 3.091 3.226 2.874 2.880 1,277,973 -0.35(-10.91%)
Jun 09, 2020 3.409 3.409 3.121 3.232 1,040,791 -0.19(-5.66%)
Jun 08, 2020 3.262 3.497 3.203 3.426 1,479,548 +0.29(+9.18%)
Jun 05, 2020 3.056 3.197 2.981 3.138 1,740,713 +0.18(+5.95%)
Jun 04, 2020 2.921 3.109 2.797 2.962 1,326,372 +0.11(+3.92%)
Jun 03, 2020 2.656 2.993 2.656 2.850 1,685,197 +0.24(+8.99%)
Jun 02, 2020 2.586 2.620 2.504 2.615 834,906 +0.07(+2.77%)
Jun 01, 2020 2.580 2.730 2.539 2.545 1,181,854 -0.04(-1.37%)
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%)
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.