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, 2022 7.950 8.000 7.800 7.970 229,530 +0.01(+0.13%)
Nov 29, 2022 8.050 8.190 7.920 7.960 198,680 +0.07(+0.89%)
Nov 28, 2022 8.080 8.220 7.850 7.890 192,597 -0.29(-3.55%)
Nov 25, 2022 8.260 8.280 8.090 8.180 100,114 -0.12(-1.45%)
Nov 23, 2022 8.280 8.340 8.200 8.300 229,544 -0.02(-0.24%)
Nov 22, 2022 8.180 8.380 7.950 8.320 401,008 +0.14(+1.71%)
Nov 21, 2022 7.800 8.220 7.635 8.180 405,913 +0.30(+3.81%)
Nov 18, 2022 7.840 8.040 7.620 7.880 255,082 -0.17(-2.11%)
Nov 17, 2022 8.210 8.220 7.880 8.050 270,802 -0.24(-2.90%)
Nov 16, 2022 8.250 8.305 7.960 8.290 319,666 +0.04(+0.48%)
Nov 15, 2022 7.990 8.280 7.750 8.250 409,396 +0.27(+3.38%)
Nov 14, 2022 7.820 8.080 7.811 7.980 446,795 +0.25(+3.23%)
Nov 11, 2022 7.850 7.880 7.610 7.730 431,564 -0.08(-1.02%)
Nov 10, 2022 7.860 7.950 7.500 7.810 416,286 +0.01(+0.13%)
Nov 09, 2022 8.180 8.185 7.710 7.800 399,957 -0.47(-5.68%)
Nov 08, 2022 8.150 8.310 8.110 8.270 295,510 +0.06(+0.73%)
Nov 07, 2022 8.460 8.460 8.090 8.210 463,669 -0.17(-2.03%)
Nov 04, 2022 8.500 8.550 8.250 8.380 618,800 +0.11(+1.33%)
Nov 03, 2022 7.850 8.540 7.762 8.270 956,879 +0.42(+5.35%)
Nov 02, 2022 7.910 8.010 7.780 7.850 401,643 -0.01(-0.13%)
Nov 01, 2022 7.750 7.980 7.630 7.860 388,074 +0.15(+1.95%)
Oct 31, 2022 7.820 8.077 7.700 7.710 436,291 -0.07(-0.90%)
Oct 28, 2022 7.940 8.050 7.580 7.780 532,895 -0.13(-1.64%)
Oct 27, 2022 8.050 8.100 6.540 7.910 1,437,779 +0.21(+2.73%)
Oct 26, 2022 7.750 7.980 7.590 7.700 591,689 -0.12(-1.53%)
Oct 25, 2022 7.300 7.930 7.230 7.820 675,485 +0.34(+4.55%)
Oct 24, 2022 7.500 7.750 7.330 7.480 759,199 +0.06(+0.81%)
Oct 21, 2022 7.600 7.750 7.330 7.420 522,639 -0.19(-2.50%)
Oct 20, 2022 7.680 7.950 7.520 7.610 699,263 -0.05(-0.65%)
Oct 19, 2022 7.190 7.680 7.170 7.660 1,583,278 +0.55(+7.74%)
Oct 18, 2022 7.010 7.175 6.940 7.110 756,731 +0.10(+1.43%)
Oct 17, 2022 6.930 7.180 6.760 7.010 784,458 +0.26(+3.85%)
Oct 14, 2022 6.570 6.920 6.410 6.750 323,649 +0.18(+2.74%)
Oct 13, 2022 6.170 6.800 6.170 6.570 687,167 +0.27(+4.29%)
Oct 12, 2022 6.310 6.370 6.170 6.300 239,965 +0.07(+1.12%)
Oct 11, 2022 5.890 6.400 5.860 6.230 724,015 +0.41(+7.04%)
Oct 10, 2022 5.800 5.960 5.750 5.820 269,751 -0.11(-1.85%)
Oct 07, 2022 5.890 5.995 5.770 5.930 215,790 +0.02(+0.34%)
Oct 06, 2022 5.840 6.060 5.760 5.910 327,212 +0.05(+0.85%)
Oct 05, 2022 5.600 5.860 5.400 5.860 373,370 +0.26(+4.64%)
Oct 04, 2022 5.540 5.740 5.500 5.600 228,784 +0.06(+1.08%)
Oct 03, 2022 5.400 5.610 5.330 5.540 206,827 +0.38(+7.36%)
Sep 30, 2022 5.360 5.360 5.120 5.160 128,277 -0.16(-3.01%)
Sep 29, 2022 5.490 5.490 5.180 5.320 163,185 -0.18(-3.27%)
Sep 28, 2022 5.170 5.560 5.170 5.500 294,143 +0.42(+8.27%)
Sep 27, 2022 4.800 5.120 4.785 5.080 226,833 +0.29(+6.05%)
Sep 26, 2022 4.780 5.055 4.700 4.790 465,173 -0.23(-4.58%)
Sep 23, 2022 5.450 5.450 4.910 5.020 487,510 -0.48(-8.73%)
Sep 22, 2022 5.720 5.731 5.400 5.500 216,262 -0.17(-3.00%)
Sep 21, 2022 5.790 5.860 5.660 5.670 162,325 -0.17(-2.91%)
Sep 20, 2022 5.850 5.900 5.720 5.840 111,082 -0.04(-0.68%)
Sep 19, 2022 5.800 5.970 5.800 5.880 154,700 +0.00(+0.00%)
Sep 16, 2022 5.920 5.931 5.780 5.880 205,487 -0.16(-2.65%)
Sep 15, 2022 6.010 6.150 5.960 6.040 171,537 -0.15(-2.42%)
Sep 14, 2022 6.250 6.430 6.080 6.190 533,286 +0.03(+0.49%)
Sep 13, 2022 6.220 6.330 6.120 6.160 138,766 -0.08(-1.28%)
Sep 12, 2022 6.180 6.430 6.180 6.240 298,578 +0.06(+0.97%)
Sep 09, 2022 6.200 6.290 6.110 6.180 126,134 +0.08(+1.31%)
Sep 08, 2022 5.990 6.110 5.930 6.100 159,070 +0.12(+2.01%)
Sep 07, 2022 6.000 6.110 5.730 5.980 416,144 -0.01(-0.17%)
Sep 06, 2022 6.110 6.270 5.920 5.990 296,290 -0.08(-1.32%)
Sep 02, 2022 6.000 6.070 5.870 6.070 219,112 +0.25(+4.30%)
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.