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 (%)
May 31, 2023 8.510 8.540 8.490 8.540 370,488 +0.02(+0.23%)
May 30, 2023 8.520 8.530 8.500 8.520 317,139 +0.00(+0.00%)
May 26, 2023 8.520 8.550 8.520 8.520 144,806 -0.02(-0.23%)
May 25, 2023 8.510 8.550 8.490 8.540 379,292 +0.03(+0.35%)
May 24, 2023 8.520 8.540 8.510 8.510 139,233 -0.01(-0.12%)
May 23, 2023 8.510 8.530 8.480 8.520 414,662 +0.00(+0.00%)
May 22, 2023 8.520 8.530 8.500 8.520 396,506 +0.00(+0.00%)
May 19, 2023 8.520 8.530 8.500 8.520 161,642 -0.01(-0.12%)
May 18, 2023 8.530 8.530 8.510 8.530 258,007 -0.02(-0.23%)
May 17, 2023 8.510 8.570 8.510 8.550 639,540 +0.04(+0.47%)
May 16, 2023 8.500 8.520 8.470 8.510 385,097 +0.01(+0.12%)
May 15, 2023 8.490 8.520 8.490 8.500 110,001 -0.01(-0.12%)
May 12, 2023 8.500 8.520 8.490 8.510 350,768 +0.00(+0.00%)
May 11, 2023 8.480 8.550 8.480 8.510 367,061 +0.01(+0.12%)
May 10, 2023 8.500 8.515 8.480 8.500 153,875 +0.00(+0.00%)
May 09, 2023 8.470 8.510 8.470 8.500 413,523 +0.01(+0.12%)
May 08, 2023 8.460 8.490 8.460 8.490 306,933 +0.02(+0.24%)
May 05, 2023 8.460 8.485 8.430 8.470 294,545 +0.01(+0.12%)
May 04, 2023 8.470 8.470 8.370 8.460 405,343 -0.01(-0.12%)
May 03, 2023 8.480 8.488 8.470 8.470 318,319 -0.01(-0.12%)
May 02, 2023 8.480 8.490 8.480 8.480 290,889 +0.00(+0.00%)
May 01, 2023 8.470 8.490 8.465 8.480 300,669 +0.00(+0.00%)
Apr 28, 2023 8.470 8.490 8.470 8.480 568,768 -0.01(-0.12%)
Apr 27, 2023 8.480 8.493 8.480 8.490 383,283 +0.01(+0.12%)
Apr 26, 2023 8.480 8.490 8.470 8.480 269,079 +0.00(+0.00%)
Apr 25, 2023 8.480 8.490 8.470 8.480 300,050 +0.00(+0.00%)
Apr 24, 2023 8.470 8.500 8.470 8.480 331,686 +0.00(+0.00%)
Apr 21, 2023 8.480 8.490 8.470 8.480 409,730 +0.00(+0.00%)
Apr 20, 2023 8.510 8.530 8.480 8.480 501,077 -0.03(-0.35%)
Apr 19, 2023 8.460 8.520 8.460 8.510 1,202,428 +0.05(+0.59%)
Apr 18, 2023 8.460 8.490 8.460 8.460 643,375 -0.01(-0.12%)
Apr 17, 2023 8.470 8.490 8.460 8.470 1,512,686 +0.00(+0.00%)
Apr 14, 2023 8.470 8.480 8.450 8.470 1,207,465 +0.01(+0.12%)
Apr 13, 2023 8.460 8.480 8.460 8.460 552,620 +0.00(+0.00%)
Apr 12, 2023 8.470 8.480 8.460 8.460 741,077 -0.01(-0.12%)
Apr 11, 2023 8.450 8.500 8.450 8.470 996,407 +0.01(+0.12%)
Apr 10, 2023 8.490 8.500 8.420 8.460 1,816,613 +0.16(+1.93%)
Apr 06, 2023 8.400 8.400 8.230 8.300 317,131 -0.07(-0.84%)
Apr 05, 2023 8.520 8.520 8.310 8.370 313,680 -0.24(-2.79%)
Apr 04, 2023 8.360 8.700 8.240 8.610 655,391 +0.25(+2.99%)
Apr 03, 2023 8.410 8.480 8.266 8.360 311,203 -0.06(-0.71%)
Mar 31, 2023 8.450 8.530 8.250 8.420 641,224 -0.03(-0.36%)
Mar 30, 2023 8.530 8.530 8.300 8.450 195,108 -0.01(-0.12%)
Mar 29, 2023 8.500 8.550 8.430 8.460 195,382 -0.09(-1.05%)
Mar 28, 2023 8.300 8.580 8.300 8.550 122,863 +0.17(+2.03%)
Mar 27, 2023 8.350 8.450 8.210 8.380 185,222 +0.12(+1.45%)
Mar 24, 2023 8.180 8.340 8.100 8.260 209,255 +0.06(+0.73%)
Mar 23, 2023 8.350 8.520 8.150 8.200 195,306 -0.11(-1.32%)
Mar 22, 2023 8.350 8.490 8.210 8.310 217,583 -0.01(-0.12%)
Mar 21, 2023 8.230 8.460 8.220 8.320 224,958 +0.19(+2.34%)
Mar 20, 2023 8.180 8.260 8.080 8.130 276,399 -0.02(-0.25%)
Mar 17, 2023 8.040 8.210 7.980 8.150 359,038 +0.04(+0.49%)
Mar 16, 2023 8.080 8.230 8.030 8.110 265,683 -0.09(-1.10%)
Mar 15, 2023 8.220 8.260 8.090 8.200 472,821 -0.17(-2.03%)
Mar 14, 2023 8.260 8.450 8.260 8.370 361,942 +0.06(+0.72%)
Mar 13, 2023 8.220 8.490 8.100 8.310 747,665 -0.12(-1.42%)
Mar 10, 2023 8.400 8.480 8.250 8.430 392,220 -0.01(-0.12%)
Mar 09, 2023 8.570 8.650 8.380 8.440 253,165 -0.15(-1.75%)
Mar 08, 2023 8.550 8.610 8.450 8.590 217,308 +0.02(+0.23%)
Mar 07, 2023 8.680 8.740 8.511 8.570 207,124 -0.14(-1.61%)
Mar 06, 2023 8.930 8.958 8.660 8.710 197,038 -0.22(-2.46%)
Mar 03, 2023 8.810 9.000 8.790 8.930 155,668 +0.17(+1.94%)
Mar 02, 2023 8.700 8.850 8.640 8.760 217,827 -0.01(-0.11%)
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.