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 (%)
Mar 31, 2022 5.620 5.910 5.600 5.750 529,163 +0.14(+2.50%)
Mar 30, 2022 5.320 5.660 5.320 5.610 811,519 +0.35(+6.65%)
Mar 29, 2022 5.550 5.550 5.020 5.260 938,214 -0.25(-4.54%)
Mar 28, 2022 5.820 6.150 5.390 5.510 1,344,676 -0.08(-1.43%)
Mar 25, 2022 5.190 6.040 5.180 5.590 3,176,159 +0.47(+9.18%)
Mar 24, 2022 4.800 5.150 4.800 5.120 678,824 +0.33(+6.89%)
Mar 23, 2022 4.810 4.860 4.760 4.790 204,927 -0.05(-1.03%)
Mar 22, 2022 4.830 4.880 4.690 4.840 256,702 +0.06(+1.26%)
Mar 21, 2022 4.610 4.840 4.610 4.780 471,685 +0.32(+7.17%)
Mar 18, 2022 4.590 4.900 4.420 4.460 975,107 -0.14(-3.04%)
Mar 17, 2022 4.410 4.650 4.359 4.600 784,526 +0.33(+7.73%)
Mar 16, 2022 4.080 4.320 4.080 4.270 431,457 +0.12(+2.89%)
Mar 15, 2022 3.950 4.170 3.950 4.150 317,023 -0.04(-0.95%)
Mar 14, 2022 4.400 4.400 3.890 4.190 655,209 -0.18(-4.12%)
Mar 11, 2022 4.440 4.440 4.270 4.370 587,800 +0.01(+0.23%)
Mar 10, 2022 4.220 4.360 4.120 4.360 444,394 +0.17(+4.06%)
Mar 09, 2022 4.130 4.220 3.840 4.190 615,560 -0.05(-1.18%)
Mar 08, 2022 4.050 4.430 4.050 4.240 1,008,148 +0.25(+6.27%)
Mar 07, 2022 3.650 4.040 3.600 3.990 1,088,375 +0.48(+13.68%)
Mar 04, 2022 3.290 3.660 3.240 3.510 958,690 +0.21(+6.36%)
Mar 03, 2022 3.300 3.300 3.250 3.300 1,309,193 -0.10(-2.94%)
Mar 02, 2022 3.360 3.400 3.310 3.400 691,238 -0.04(-1.16%)
Mar 01, 2022 3.650 3.650 3.410 3.440 724,006 -0.19(-5.23%)
Feb 28, 2022 3.700 3.700 3.550 3.630 939,896 -0.22(-5.71%)
Feb 25, 2022 3.930 3.930 3.830 3.850 170,061 -0.07(-1.79%)
Feb 24, 2022 3.890 3.930 3.760 3.920 390,270 +0.11(+2.89%)
Feb 23, 2022 3.800 3.890 3.760 3.810 298,714 +0.03(+0.79%)
Feb 22, 2022 3.850 3.940 3.650 3.780 497,227 +0.02(+0.53%)
Feb 18, 2022 3.760 0 +0.01(+0.27%)
Feb 17, 2022 3.880 4.004 3.750 3.750 228,275 -0.10(-2.60%)
Feb 16, 2022 3.850 3.940 3.815 3.850 150,089 +0.01(+0.26%)
Feb 15, 2022 3.860 3.960 3.840 3.840 216,032 -0.01(-0.26%)
Feb 14, 2022 3.860 3.950 3.830 3.850 200,360 -0.05(-1.28%)
Feb 11, 2022 3.930 4.010 3.870 3.900 269,327 +0.02(+0.52%)
Feb 10, 2022 4.030 4.062 3.860 3.880 194,912 -0.11(-2.76%)
Feb 09, 2022 4.000 4.075 3.950 3.990 307,581 +0.02(+0.50%)
Feb 08, 2022 4.110 4.130 3.950 3.970 148,127 -0.12(-2.93%)
Feb 07, 2022 4.030 4.140 3.940 4.090 193,919 +0.06(+1.49%)
Feb 04, 2022 4.000 4.080 3.870 4.030 249,162 +0.05(+1.26%)
Feb 03, 2022 4.080 3.960 3.980 161,077 -0.16(-3.86%)
Feb 02, 2022 3.860 4.230 3.850 4.140 761,871 +0.28(+7.25%)
Feb 01, 2022 3.900 3.930 3.810 3.860 624,994 +0.00(+0.00%)
Jan 31, 2022 3.940 3.820 3.860 541,641 +0.00(+0.00%)
Jan 28, 2022 4.000 4.080 3.820 3.860 708,928 -0.15(-3.74%)
Jan 27, 2022 4.050 4.190 3.960 4.010 367,841 -0.31(-7.18%)
Jan 26, 2022 4.500 4.600 4.270 4.320 280,434 -0.10(-2.26%)
Jan 25, 2022 3.900 4.460 3.900 4.420 318,554 +0.42(+10.50%)
Jan 24, 2022 4.200 4.270 3.800 4.000 713,519 -0.26(-6.10%)
Jan 21, 2022 4.270 4.380 4.200 4.260 234,322 -0.09(-2.07%)
Jan 20, 2022 4.620 4.640 4.320 4.350 357,159 -0.30(-6.45%)
Jan 19, 2022 4.650 4.750 4.560 4.650 188,845 +0.08(+1.75%)
Jan 18, 2022 4.650 4.690 4.560 4.570 245,607 -0.03(-0.65%)
Jan 14, 2022 4.600 0 +0.09(+2.00%)
Jan 13, 2022 4.620 4.630 4.460 4.510 126,016 -0.08(-1.74%)
Jan 12, 2022 4.610 4.690 4.520 4.590 191,037 +0.07(+1.55%)
Jan 11, 2022 4.400 4.520 4.370 4.520 123,989 +0.09(+2.03%)
Jan 10, 2022 4.450 4.490 4.390 4.430 112,298 -0.09(-1.99%)
Jan 07, 2022 4.480 4.600 4.410 4.520 328,399 +0.07(+1.57%)
Jan 06, 2022 4.340 4.500 4.260 4.450 241,823 +0.15(+3.49%)
Jan 05, 2022 4.450 4.490 4.270 4.300 197,236 -0.15(-3.37%)
Jan 04, 2022 4.410 4.480 4.370 4.450 181,528 +0.02(+0.45%)
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.