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 (%)
Oct 31, 2022 4.830 4.989 4.756 4.763 706,306 -0.04(-0.90%)
Oct 28, 2022 4.905 4.973 4.682 4.806 862,698 -0.08(-1.64%)
Oct 27, 2022 4.973 5.003 4.040 4.886 2,327,605 +0.13(+2.73%)
Oct 26, 2022 4.787 4.929 4.688 4.756 957,879 -0.07(-1.53%)
Oct 25, 2022 4.509 4.898 4.466 4.830 1,093,535 +0.21(+4.55%)
Oct 24, 2022 4.633 4.787 4.528 4.620 1,229,059 +0.04(+0.81%)
Oct 21, 2022 4.695 4.787 4.528 4.583 846,094 -0.12(-2.50%)
Oct 20, 2022 4.744 4.911 4.645 4.701 1,132,029 -0.03(-0.65%)
Oct 19, 2022 4.441 4.744 4.429 4.732 2,563,152 +0.34(+7.74%)
Oct 18, 2022 4.330 4.432 4.287 4.392 1,225,063 +0.06(+1.43%)
Oct 17, 2022 4.281 4.435 4.176 4.330 1,269,950 +0.16(+3.85%)
Oct 14, 2022 4.058 4.275 3.959 4.170 523,951 +0.11(+2.74%)
Oct 13, 2022 3.811 4.200 3.811 4.058 1,112,447 +0.17(+4.29%)
Oct 12, 2022 3.898 3.935 3.811 3.892 388,476 +0.04(+1.12%)
Oct 11, 2022 3.638 3.953 3.620 3.848 1,172,100 +0.25(+7.04%)
Oct 10, 2022 3.583 3.682 3.552 3.595 436,697 -0.07(-1.85%)
Oct 07, 2022 3.638 3.703 3.564 3.663 349,340 +0.01(+0.34%)
Oct 06, 2022 3.607 3.743 3.558 3.651 529,720 +0.03(+0.85%)
Oct 05, 2022 3.459 3.620 3.336 3.620 604,444 +0.16(+4.64%)
Oct 04, 2022 3.422 3.546 3.397 3.459 370,376 +0.04(+1.08%)
Oct 03, 2022 3.336 3.465 3.292 3.422 334,830 +0.23(+7.36%)
Sep 30, 2022 3.311 3.311 3.163 3.187 207,666 -0.10(-3.01%)
Sep 29, 2022 3.391 3.391 3.200 3.286 264,178 -0.11(-3.27%)
Sep 28, 2022 3.194 3.434 3.194 3.397 476,184 +0.26(+8.27%)
Sep 27, 2022 2.965 3.163 2.956 3.138 367,217 +0.18(+6.05%)
Sep 26, 2022 2.953 3.123 2.903 2.959 753,063 -0.14(-4.58%)
Sep 23, 2022 3.367 3.367 3.033 3.101 789,224 -0.30(-8.73%)
Sep 22, 2022 3.533 3.540 3.336 3.397 350,104 -0.11(-3.00%)
Sep 21, 2022 3.577 3.620 3.496 3.502 262,786 -0.11(-2.91%)
Sep 20, 2022 3.614 3.644 3.533 3.607 179,829 -0.02(-0.68%)
Sep 19, 2022 3.583 3.688 3.583 3.632 250,442 +0.00(+0.00%)
Sep 16, 2022 3.657 3.664 3.570 3.632 332,660 -0.10(-2.65%)
Sep 15, 2022 3.712 3.799 3.682 3.731 277,699 -0.09(-2.42%)
Sep 14, 2022 3.861 3.972 3.756 3.824 863,331 +0.02(+0.49%)
Sep 13, 2022 3.842 3.910 3.780 3.805 224,646 -0.05(-1.28%)
Sep 12, 2022 3.817 3.972 3.817 3.854 483,364 +0.04(+0.97%)
Sep 09, 2022 3.830 3.885 3.774 3.817 204,197 +0.05(+1.31%)
Sep 08, 2022 3.700 3.774 3.663 3.768 257,516 +0.07(+2.01%)
Sep 07, 2022 3.706 3.774 3.539 3.694 673,691 -0.01(-0.17%)
Sep 06, 2022 3.774 3.873 3.657 3.700 479,660 -0.05(-1.32%)
Sep 02, 2022 3.706 3.749 3.626 3.749 354,718 +0.15(+4.30%)
Sep 01, 2022 3.682 3.731 3.558 3.595 359,352 -0.15(-3.96%)
Aug 31, 2022 3.706 3.842 3.682 3.743 662,214 -0.05(-1.30%)
Aug 30, 2022 4.065 4.065 3.651 3.793 842,918 -0.25(-6.12%)
Aug 29, 2022 3.885 4.194 3.885 4.040 448,989 +0.11(+2.67%)
Aug 26, 2022 3.935 4.077 3.904 3.935 420,961 -0.03(-0.78%)
Aug 25, 2022 4.324 4.324 3.941 3.966 700,203 -0.21(-5.03%)
Aug 24, 2022 4.077 4.317 4.077 4.176 1,156,084 +0.09(+2.27%)
Aug 23, 2022 3.898 4.151 3.885 4.083 1,064,803 +0.30(+8.01%)
Aug 22, 2022 3.675 3.830 3.527 3.780 444,670 +0.09(+2.34%)
Aug 19, 2022 3.780 3.780 3.651 3.694 337,690 -0.14(-3.55%)
Aug 18, 2022 3.885 3.996 3.787 3.830 496,481 -0.02(-0.64%)
Aug 17, 2022 3.830 3.910 3.768 3.854 572,892 +0.04(+1.13%)
Aug 16, 2022 3.509 3.878 3.490 3.811 1,489,919 +0.38(+11.17%)
Aug 15, 2022 3.472 3.484 3.311 3.428 372,202 -0.07(-2.12%)
Aug 12, 2022 3.502 3.552 3.472 3.502 270,335 +0.01(+0.35%)
Aug 11, 2022 3.515 3.669 3.410 3.490 732,439 -0.02(-0.70%)
Aug 10, 2022 3.416 3.552 3.404 3.515 397,963 +0.14(+4.02%)
Aug 09, 2022 3.367 3.405 3.323 3.379 308,885 +0.06(+1.67%)
Aug 08, 2022 3.305 3.373 3.237 3.323 437,716 -0.02(-0.55%)
Aug 05, 2022 3.249 3.416 3.218 3.342 396,621 +0.11(+3.44%)
Aug 04, 2022 3.157 3.391 3.076 3.231 917,339 +0.07(+2.34%)
Aug 03, 2022 3.132 3.195 3.058 3.157 379,262 +0.03(+0.99%)
Aug 02, 2022 3.206 3.231 3.058 3.126 422,277 -0.11(-3.43%)
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.