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 (%)
Apr 30, 2021 2.910 2.940 2.820 2.860 312,300 -0.03(-1.04%)
Apr 29, 2021 2.940 2.980 2.805 2.890 547,583 -0.01(-0.34%)
Apr 28, 2021 2.900 2.970 2.854 2.900 1,145,524 +0.15(+5.45%)
Apr 27, 2021 2.700 2.790 2.610 2.750 867,811 +0.23(+9.13%)
Apr 26, 2021 2.480 2.560 2.480 2.520 390,287 +0.02(+0.80%)
Apr 23, 2021 2.530 2.550 2.485 2.500 298,400 -0.02(-0.79%)
Apr 22, 2021 2.590 2.610 2.480 2.520 369,304 -0.06(-2.33%)
Apr 21, 2021 2.500 2.610 2.479 2.580 379,237 +0.06(+2.38%)
Apr 20, 2021 2.550 2.630 2.460 2.520 391,594 -0.08(-3.08%)
Apr 19, 2021 2.580 2.620 2.510 2.600 290,724 +0.09(+3.59%)
Apr 16, 2021 2.590 2.630 2.470 2.510 632,500 -0.12(-4.56%)
Apr 15, 2021 2.650 2.680 2.550 2.630 754,890 -0.03(-1.13%)
Apr 14, 2021 2.650 2.800 2.641 2.660 519,841 -0.02(-0.75%)
Apr 13, 2021 2.670 2.730 2.580 2.680 506,371 +0.03(+1.13%)
Apr 12, 2021 2.830 2.830 2.600 2.650 726,978 -0.15(-5.36%)
Apr 09, 2021 2.810 2.860 2.780 2.800 186,600 -0.03(-1.06%)
Apr 08, 2021 2.810 2.860 2.770 2.830 235,870 +0.02(+0.71%)
Apr 07, 2021 2.840 2.865 2.760 2.810 383,902 -0.03(-1.06%)
Apr 06, 2021 2.850 2.940 2.750 2.840 808,111 -0.04(-1.39%)
Apr 05, 2021 2.770 2.900 2.720 2.880 609,041 +0.13(+4.73%)
Apr 01, 2021 2.660 2.760 2.620 2.750 533,600 +0.08(+3.00%)
Mar 31, 2021 2.800 2.810 2.670 2.670 924,020 -0.09(-3.26%)
Mar 30, 2021 2.830 2.855 2.740 2.760 528,351 -0.06(-2.13%)
Mar 29, 2021 2.890 3.000 2.800 2.820 582,205 -0.04(-1.40%)
Mar 26, 2021 2.920 2.980 2.810 2.860 465,000 +0.01(+0.35%)
Mar 25, 2021 2.870 2.930 2.800 2.850 584,545 -0.03(-1.04%)
Mar 24, 2021 2.930 3.080 2.830 2.880 671,900 +0.00(+0.00%)
Mar 23, 2021 2.900 2.980 2.860 2.880 551,414 -0.05(-1.71%)
Mar 22, 2021 2.880 2.980 2.850 2.930 790,977 +0.06(+2.09%)
Mar 19, 2021 2.980 3.120 2.790 2.870 10,766,800 -0.09(-3.04%)
Mar 18, 2021 3.210 3.320 2.960 2.960 559,790 -0.31(-9.48%)
Mar 17, 2021 3.050 3.300 3.050 3.270 408,295 +0.19(+6.17%)
Mar 16, 2021 3.190 3.210 3.020 3.080 545,481 -0.11(-3.45%)
Mar 15, 2021 2.860 3.190 2.860 3.190 747,650 +0.30(+10.38%)
Mar 12, 2021 2.900 3.050 2.850 2.890 1,020,200 +0.00(+0.00%)
Mar 11, 2021 3.020 3.090 2.890 2.890 815,286 -0.16(-5.25%)
Mar 10, 2021 2.980 3.060 2.960 3.050 295,292 +0.07(+2.35%)
Mar 09, 2021 2.980 3.020 2.890 2.980 288,479 +0.00(+0.00%)
Mar 08, 2021 2.900 2.990 2.845 2.980 644,496 +0.10(+3.47%)
Mar 05, 2021 2.960 2.960 2.760 2.880 583,100 -0.08(-2.70%)
Mar 04, 2021 3.020 3.068 2.800 2.960 697,642 -0.06(-1.99%)
Mar 03, 2021 3.000 3.190 2.980 3.020 468,407 +0.05(+1.68%)
Mar 02, 2021 3.100 3.150 2.920 2.970 755,599 -0.10(-3.26%)
Mar 01, 2021 3.240 3.270 3.030 3.070 469,674 -0.05(-1.60%)
Feb 26, 2021 3.300 3.320 3.120 3.120 565,200 -0.20(-6.02%)
Feb 25, 2021 3.450 3.460 3.270 3.320 541,068 -0.10(-2.92%)
Feb 24, 2021 3.430 3.520 3.360 3.420 570,470 +0.00(+0.00%)
Feb 23, 2021 3.420 3.530 3.320 3.420 607,280 -0.01(-0.29%)
Feb 22, 2021 3.560 3.790 3.400 3.430 1,496,420 +0.07(+2.08%)
Feb 19, 2021 3.320 3.500 3.320 3.360 586,000 +0.06(+1.82%)
Feb 18, 2021 3.540 3.710 3.300 3.300 577,091 -0.33(-9.09%)
Feb 17, 2021 3.790 3.790 3.400 3.630 874,629 -0.14(-3.71%)
Feb 16, 2021 3.530 3.980 3.510 3.770 882,117 +0.29(+8.33%)
Feb 12, 2021 3.400 3.670 3.340 3.480 688,000 +0.06(+1.75%)
Feb 11, 2021 3.400 3.460 3.330 3.420 242,758 +0.04(+1.18%)
Feb 10, 2021 3.370 3.440 3.290 3.380 417,632 +0.01(+0.30%)
Feb 09, 2021 3.420 3.490 3.280 3.370 302,225 -0.06(-1.75%)
Feb 08, 2021 3.480 3.500 3.370 3.430 323,475 +0.03(+0.88%)
Feb 05, 2021 3.450 3.570 3.350 3.400 366,200 -0.05(-1.45%)
Feb 04, 2021 3.380 3.510 3.280 3.450 287,009 +0.06(+1.77%)
Feb 03, 2021 3.410 3.520 3.360 3.390 244,885 +0.00(+0.00%)
Feb 02, 2021 3.400 3.440 3.250 3.390 339,668 +0.05(+1.50%)
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.