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 (%)
Dec 30, 2022 6.500 6.700 6.500 6.660 249,909 +0.08(+1.22%)
Dec 29, 2022 6.500 6.603 6.490 6.580 379,340 +0.06(+0.92%)
Dec 28, 2022 6.740 6.780 6.500 6.520 252,938 -0.28(-4.12%)
Dec 27, 2022 6.940 7.040 6.740 6.800 203,893 -0.13(-1.88%)
Dec 23, 2022 6.790 6.940 6.730 6.930 140,572 +0.14(+2.06%)
Dec 22, 2022 6.860 6.886 6.750 6.790 188,123 -0.07(-1.02%)
Dec 21, 2022 6.800 6.910 6.735 6.860 194,605 +0.07(+1.03%)
Dec 20, 2022 6.710 6.890 6.700 6.790 152,865 +0.02(+0.30%)
Dec 19, 2022 6.960 7.070 6.750 6.770 223,300 -0.34(-4.78%)
Dec 16, 2022 7.070 7.220 7.030 7.110 195,778 -0.07(-0.97%)
Dec 15, 2022 6.940 7.200 6.940 7.180 260,784 +0.19(+2.72%)
Dec 14, 2022 7.280 7.380 6.850 6.990 612,297 -0.33(-4.51%)
Dec 13, 2022 7.330 7.480 7.280 7.320 165,213 +0.15(+2.09%)
Dec 12, 2022 7.250 7.390 7.110 7.170 265,728 -0.08(-1.10%)
Dec 09, 2022 7.330 7.430 7.210 7.250 192,603 -0.17(-2.29%)
Dec 08, 2022 7.720 7.780 7.420 7.420 174,477 -0.18(-2.37%)
Dec 07, 2022 7.320 7.650 7.310 7.600 245,489 +0.27(+3.68%)
Dec 06, 2022 7.550 7.700 7.210 7.330 358,361 -0.28(-3.68%)
Dec 05, 2022 7.940 8.040 7.560 7.610 269,363 -0.43(-5.35%)
Dec 02, 2022 7.870 8.040 7.810 8.040 129,428 +0.10(+1.26%)
Dec 01, 2022 7.990 8.050 7.820 7.940 133,068 -0.03(-0.38%)
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%)
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.