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 (%)
Sep 30, 2020 3.700 3.800 3.350 3.360 697,131 -0.36(-9.68%)
Sep 29, 2020 3.640 3.765 3.630 3.720 138,484 +0.02(+0.54%)
Sep 28, 2020 3.670 3.800 3.650 3.700 140,323 +0.05(+1.37%)
Sep 25, 2020 3.570 3.770 3.540 3.650 218,000 +0.05(+1.39%)
Sep 24, 2020 3.760 3.760 3.557 3.600 152,543 -0.17(-4.51%)
Sep 23, 2020 3.790 3.990 3.750 3.770 269,335 -0.03(-0.79%)
Sep 22, 2020 3.820 3.891 3.760 3.800 129,329 -0.04(-1.04%)
Sep 21, 2020 3.950 4.020 3.730 3.840 263,615 -0.19(-4.71%)
Sep 18, 2020 3.940 4.120 3.880 4.030 2,001,100 +0.05(+1.26%)
Sep 17, 2020 3.980 4.200 3.950 3.980 427,975 +0.00(+0.00%)
Sep 16, 2020 3.890 4.140 3.890 3.980 252,156 +0.08(+2.05%)
Sep 15, 2020 3.930 4.120 3.830 3.900 362,335 -0.04(-1.02%)
Sep 14, 2020 3.770 3.990 3.730 3.940 415,933 +0.24(+6.49%)
Sep 11, 2020 3.570 3.790 3.570 3.700 374,500 +0.14(+3.93%)
Sep 10, 2020 3.420 3.590 3.260 3.560 356,144 +0.15(+4.40%)
Sep 09, 2020 3.530 3.550 3.355 3.410 296,801 -0.09(-2.57%)
Sep 08, 2020 3.650 3.676 3.495 3.500 424,933 -0.16(-4.37%)
Sep 04, 2020 3.810 3.820 3.620 3.660 367,000 -0.04(-1.08%)
Sep 03, 2020 3.700 3.840 3.680 3.700 324,161 -0.02(-0.54%)
Sep 02, 2020 3.840 3.840 3.710 3.720 189,863 -0.10(-2.62%)
Sep 01, 2020 3.850 3.870 3.750 3.820 220,077 -0.07(-1.80%)
Aug 31, 2020 4.040 4.040 3.880 3.890 103,892 -0.09(-2.26%)
Aug 28, 2020 4.000 4.050 3.960 3.980 157,200 -0.02(-0.50%)
Aug 27, 2020 3.860 4.060 3.860 4.000 182,499 +0.11(+2.83%)
Aug 26, 2020 4.010 4.010 3.820 3.890 207,616 -0.14(-3.47%)
Aug 25, 2020 4.000 4.090 3.940 4.030 122,122 +0.05(+1.26%)
Aug 24, 2020 3.910 4.020 3.900 3.980 190,686 +0.11(+2.84%)
Aug 21, 2020 3.810 4.050 3.810 3.870 233,200 +0.09(+2.38%)
Aug 20, 2020 3.840 3.870 3.720 3.780 268,368 -0.05(-1.31%)
Aug 19, 2020 3.820 3.940 3.770 3.830 165,062 -0.03(-0.78%)
Aug 18, 2020 4.060 4.110 3.830 3.860 412,112 -0.20(-4.93%)
Aug 17, 2020 4.190 4.190 4.010 4.060 310,410 -0.13(-3.10%)
Aug 14, 2020 4.220 4.300 4.000 4.190 315,800 -0.16(-3.68%)
Aug 13, 2020 4.470 4.500 4.350 4.350 288,530 -0.10(-2.25%)
Aug 12, 2020 4.470 4.470 4.310 4.450 268,398 +0.14(+3.25%)
Aug 11, 2020 4.310 4.470 4.290 4.310 341,847 +0.07(+1.65%)
Aug 10, 2020 4.150 4.300 4.120 4.240 391,300 +0.16(+3.92%)
Aug 07, 2020 3.900 4.100 3.770 4.080 303,200 +0.18(+4.62%)
Aug 06, 2020 4.040 4.050 3.900 3.900 221,444 -0.12(-2.99%)
Aug 05, 2020 4.030 4.140 3.905 4.020 317,547 +0.08(+2.03%)
Aug 04, 2020 3.860 4.010 3.860 3.940 154,993 +0.09(+2.34%)
Aug 03, 2020 3.830 3.930 3.790 3.850 172,853 +0.03(+0.79%)
Jul 31, 2020 3.810 3.940 3.760 3.820 169,700 -0.09(-2.30%)
Jul 30, 2020 3.900 3.970 3.720 3.910 170,454 -0.05(-1.26%)
Jul 29, 2020 4.020 4.030 3.820 3.960 177,570 +0.02(+0.51%)
Jul 28, 2020 3.980 4.061 3.820 3.940 277,873 -0.04(-1.01%)
Jul 27, 2020 4.040 4.120 3.970 3.980 151,616 -0.04(-1.00%)
Jul 24, 2020 4.200 4.200 4.011 4.020 137,900 -0.15(-3.60%)
Jul 23, 2020 4.050 4.190 4.020 4.170 97,684 +0.02(+0.48%)
Jul 22, 2020 4.210 4.210 3.910 4.150 222,608 +0.03(+0.73%)
Jul 21, 2020 4.150 4.370 4.080 4.120 208,709 +0.00(+0.00%)
Jul 20, 2020 4.260 4.380 4.120 4.120 184,346 -0.15(-3.51%)
Jul 17, 2020 4.320 4.420 4.180 4.270 235,700 -0.08(-1.84%)
Jul 16, 2020 4.450 4.500 4.250 4.350 231,178 -0.09(-2.03%)
Jul 15, 2020 4.250 4.500 4.230 4.440 350,627 +0.25(+5.97%)
Jul 14, 2020 3.970 4.200 3.970 4.190 202,075 +0.14(+3.46%)
Jul 13, 2020 4.220 4.220 3.940 4.050 309,330 -0.14(-3.34%)
Jul 10, 2020 4.030 4.220 4.030 4.190 209,700 +0.08(+1.95%)
Jul 09, 2020 4.240 4.289 4.020 4.110 157,681 -0.12(-2.84%)
Jul 08, 2020 4.070 4.240 4.060 4.230 171,219 +0.16(+3.93%)
Jul 07, 2020 4.360 4.360 4.030 4.070 270,727 -0.30(-6.86%)
Jul 06, 2020 4.080 4.400 4.080 4.370 284,653 +0.28(+6.85%)
Jul 02, 2020 4.120 4.270 4.020 4.090 195,300 -0.03(-0.73%)
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.