Breaking News Bar

Business News and Information

Gaslog Partners LP (NY: GLOP )

5.020 USD -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 5.000 5.077 4.862 5.020 468,409 -0.01(-0.20%)
Jul 22, 2021 5.150 5.150 4.860 5.030 556,753 +0.01(+0.20%)
Jul 21, 2021 4.720 5.170 4.690 5.020 858,857 +0.35(+7.49%)
Jul 20, 2021 4.700 4.870 4.620 4.670 846,650 +0.09(+1.97%)
Jul 19, 2021 4.660 4.700 4.290 4.580 1,784,114 -0.36(-7.29%)
Jul 16, 2021 4.980 5.040 4.860 4.940 596,499 -0.04(-0.80%)
Jul 15, 2021 4.900 5.048 4.810 4.980 553,406 +0.06(+1.22%)
Jul 14, 2021 5.230 5.390 4.910 4.920 1,007,373 -0.35(-6.64%)
Jul 13, 2021 5.380 5.440 5.150 5.270 882,246 -0.12(-2.23%)
Jul 12, 2021 5.000 5.650 4.990 5.390 2,092,421 +0.32(+6.31%)
Jul 09, 2021 5.200 5.430 4.890 5.070 1,311,636 -0.13(-2.50%)
Jul 08, 2021 4.710 5.280 4.640 5.200 2,050,278 +0.29(+5.91%)
Jul 07, 2021 4.840 5.080 4.520 4.910 2,378,794 -0.12(-2.39%)
Jul 06, 2021 4.170 5.930 4.130 5.030 26,364,172 +0.94(+22.98%)
Jul 02, 2021 3.840 4.120 3.810 4.090 1,055,680 +0.28(+7.35%)
Jul 01, 2021 3.650 3.810 3.640 3.810 633,289 +0.12(+3.25%)
Jun 30, 2021 3.550 3.700 3.540 3.690 335,071 +0.10(+2.79%)
Jun 29, 2021 3.650 3.720 3.550 3.590 321,528 -0.06(-1.64%)
Jun 28, 2021 3.800 3.860 3.530 3.650 694,949 -0.12(-3.18%)
Jun 25, 2021 3.800 3.820 3.610 3.770 600,350 +0.05(+1.34%)
Jun 24, 2021 3.890 3.890 3.580 3.720 1,101,173 -0.14(-3.63%)
Jun 23, 2021 3.440 3.920 3.440 3.860 1,607,313 +0.41(+11.88%)
Jun 22, 2021 3.460 3.470 3.300 3.450 712,388 +0.06(+1.77%)
Jun 21, 2021 3.270 3.420 3.240 3.390 1,554,566 +0.18(+5.61%)
Jun 18, 2021 3.170 3.250 3.130 3.210 956,842 +0.06(+1.90%)
Jun 17, 2021 3.150 3.150 3.090 3.150 628,878 +0.01(+0.32%)
Jun 16, 2021 3.180 3.180 3.105 3.140 337,668 +0.02(+0.64%)
Jun 15, 2021 3.120 3.180 3.090 3.120 490,970 +0.06(+1.96%)
Jun 14, 2021 3.150 3.180 3.050 3.060 604,960 -0.04(-1.29%)
Jun 11, 2021 3.140 3.160 3.070 3.100 414,857 +0.00(+0.00%)
Jun 10, 2021 3.100 3.180 3.086 3.100 264,531 +0.00(+0.00%)
Jun 09, 2021 3.080 3.230 3.040 3.100 1,506,582 +0.11(+3.68%)
Jun 08, 2021 3.020 3.037 2.940 2.990 781,214 -0.02(-0.66%)
Jun 07, 2021 2.990 3.020 2.970 3.010 642,148 -0.03(-0.99%)
Jun 04, 2021 3.050 3.080 2.990 3.040 230,505 -0.01(-0.33%)
Jun 03, 2021 3.070 3.110 3.005 3.050 387,733 +0.00(+0.00%)
Jun 02, 2021 3.010 3.070 2.960 3.050 460,410 +0.07(+2.35%)
Jun 01, 2021 2.920 3.030 2.920 2.980 551,457 +0.06(+2.05%)
May 28, 2021 3.010 3.020 2.900 2.920 774,116 -0.12(-3.95%)
May 27, 2021 3.040 3.100 3.020 3.040 298,047 -0.03(-0.98%)
May 26, 2021 3.020 3.080 3.010 3.070 252,857 +0.04(+1.32%)
May 25, 2021 3.120 3.140 3.030 3.030 388,711 -0.09(-2.88%)
May 24, 2021 3.110 3.170 3.070 3.120 394,947 -0.02(-0.64%)
May 21, 2021 3.160 3.240 3.120 3.140 325,486 -0.03(-0.95%)
May 20, 2021 3.230 3.290 3.110 3.170 714,711 -0.12(-3.65%)
May 19, 2021 3.170 3.300 3.130 3.290 394,359 -0.01(-0.30%)
May 18, 2021 3.230 3.350 3.190 3.300 1,008,171 +0.07(+2.17%)
May 17, 2021 3.050 3.230 3.030 3.230 635,465 +0.15(+4.87%)
May 14, 2021 3.100 3.130 3.040 3.080 518,424 +0.04(+1.32%)
May 13, 2021 3.100 3.120 2.960 3.040 694,588 +0.10(+3.40%)
May 12, 2021 2.930 3.030 2.900 2.940 685,705 +0.02(+0.68%)
May 11, 2021 3.100 3.110 2.900 2.920 920,159 -0.23(-7.30%)
May 10, 2021 3.140 3.190 3.050 3.150 590,465 +0.07(+2.27%)
May 07, 2021 3.140 3.150 3.025 3.080 495,385 -0.01(-0.32%)
May 06, 2021 3.040 3.180 2.900 3.090 999,544 +0.02(+0.65%)
May 05, 2021 3.120 3.140 3.000 3.070 591,575 -0.08(-2.54%)
May 04, 2021 3.050 3.180 2.930 3.150 657,170 +0.10(+3.28%)
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.
 
bottom clear