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 (%)
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%)
Jan 03, 2022 4.210 4.500 4.182 4.430 201,315 +0.17(+3.99%)
Dec 31, 2021 4.050 4.260 4.050 4.260 193,515 +0.13(+3.15%)
Dec 30, 2021 4.150 4.215 4.050 4.130 251,261 -0.07(-1.67%)
Dec 29, 2021 4.240 4.240 4.060 4.200 205,724 +0.01(+0.24%)
Dec 28, 2021 4.160 4.240 4.160 4.190 196,360 -0.02(-0.48%)
Dec 27, 2021 4.270 4.270 4.050 4.210 218,638 -0.06(-1.41%)
Dec 23, 2021 4.300 4.330 4.170 4.270 218,179 -0.06(-1.39%)
Dec 22, 2021 4.210 4.350 4.160 4.330 177,654 +0.06(+1.41%)
Dec 21, 2021 4.190 4.350 4.150 4.270 130,452 +0.06(+1.43%)
Dec 20, 2021 4.230 4.230 4.020 4.210 147,740 -0.07(-1.64%)
Dec 17, 2021 4.110 4.380 4.030 4.280 169,614 +0.10(+2.39%)
Dec 16, 2021 4.300 4.330 4.066 4.180 273,441 -0.03(-0.71%)
Dec 15, 2021 4.170 4.280 3.995 4.210 299,534 +0.04(+0.96%)
Dec 14, 2021 4.260 4.360 4.140 4.170 198,851 -0.10(-2.34%)
Dec 13, 2021 4.500 4.500 4.220 4.270 310,516 -0.23(-5.11%)
Dec 10, 2021 4.540 4.590 4.360 4.500 226,347 -0.04(-0.88%)
Dec 09, 2021 4.630 4.646 4.490 4.540 190,361 -0.17(-3.61%)
Dec 08, 2021 4.670 4.850 4.650 4.710 127,992 +0.02(+0.43%)
Dec 07, 2021 4.550 4.770 4.500 4.690 169,027 +0.17(+3.76%)
Dec 06, 2021 4.710 4.710 4.450 4.520 367,485 -0.22(-4.64%)
Dec 03, 2021 4.870 4.900 4.610 4.740 220,166 -0.12(-2.47%)
Dec 02, 2021 4.800 4.940 4.790 4.860 204,114 +0.02(+0.41%)
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.