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 (%)
Jul 12, 2023 0 +0.00(+0.00%)
Jul 11, 2023 8.630 8.640 8.620 8.640 1,612,174 +0.01(+0.12%)
Jul 10, 2023 8.630 8.640 8.620 8.630 1,878,827 +0.00(+0.00%)
Jul 07, 2023 8.650 8.650 8.610 8.630 2,803,101 -0.01(-0.12%)
Jul 06, 2023 8.630 8.640 8.620 8.640 563,052 +0.02(+0.23%)
Jul 05, 2023 8.630 8.635 8.610 8.620 492,854 +0.00(+0.00%)
Jul 03, 2023 8.630 8.640 8.610 8.620 345,878 +0.00(+0.00%)
Jun 30, 2023 8.600 8.643 8.600 8.620 554,104 +0.01(+0.12%)
Jun 29, 2023 8.600 8.620 8.600 8.610 245,326 +0.00(+0.00%)
Jun 28, 2023 8.600 8.620 8.580 8.610 589,768 +0.01(+0.12%)
Jun 27, 2023 8.590 8.610 8.570 8.600 199,098 +0.01(+0.12%)
Jun 26, 2023 8.580 8.605 8.570 8.590 262,918 +0.00(+0.00%)
Jun 23, 2023 8.570 8.595 8.560 8.590 162,961 +0.00(+0.00%)
Jun 22, 2023 8.580 8.600 8.560 8.590 792,296 +0.01(+0.12%)
Jun 21, 2023 8.570 8.590 8.570 8.580 127,734 +0.02(+0.23%)
Jun 20, 2023 8.580 8.580 8.550 8.560 344,948 -0.02(-0.23%)
Jun 16, 2023 8.570 8.590 8.570 8.580 206,459 -0.01(-0.12%)
Jun 15, 2023 8.570 8.590 8.570 8.590 119,798 +0.01(+0.12%)
Jun 14, 2023 8.570 8.580 8.560 8.580 193,009 +0.01(+0.12%)
Jun 13, 2023 8.540 8.570 8.540 8.570 233,423 +0.01(+0.12%)
Jun 12, 2023 8.530 8.560 8.520 8.560 502,631 +0.02(+0.23%)
Jun 09, 2023 8.560 8.570 8.525 8.540 227,492 -0.02(-0.23%)
Jun 08, 2023 8.560 8.580 8.550 8.560 105,092 +0.00(+0.00%)
Jun 07, 2023 8.560 8.580 8.560 8.560 219,224 +0.00(+0.00%)
Jun 06, 2023 8.550 8.570 8.550 8.560 254,758 +0.01(+0.12%)
Jun 05, 2023 8.540 8.550 8.530 8.550 125,332 +0.02(+0.23%)
Jun 02, 2023 8.520 8.560 8.520 8.530 228,870 +0.00(+0.00%)
Jun 01, 2023 8.550 8.550 8.520 8.530 252,998 -0.01(-0.12%)
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%)
Mar 01, 2023 9.100 9.150 8.770 8.770 393,815 -0.34(-3.73%)
Feb 28, 2023 9.210 9.240 9.075 9.110 417,145 -0.03(-0.33%)
Feb 27, 2023 9.170 9.250 9.110 9.140 308,424 -0.01(-0.11%)
Feb 24, 2023 9.120 9.260 9.090 9.150 304,243 -0.03(-0.33%)
Feb 23, 2023 9.000 9.205 8.950 9.180 265,457 +0.14(+1.55%)
Feb 22, 2023 9.200 9.240 9.015 9.040 362,514 -0.16(-1.74%)
Feb 21, 2023 9.000 9.270 8.880 9.200 734,727 +0.20(+2.22%)
Feb 17, 2023 8.860 9.030 8.712 9.000 672,377 +0.05(+0.56%)
Feb 16, 2023 8.860 9.127 8.800 8.950 911,669 +0.20(+2.29%)
Feb 15, 2023 8.580 8.750 8.485 8.750 537,319 +0.13(+1.51%)
Feb 14, 2023 8.600 8.740 8.560 8.620 174,475 +0.04(+0.47%)
Feb 13, 2023 8.630 8.700 8.510 8.580 316,606 -0.08(-0.92%)
Feb 10, 2023 8.680 8.700 8.625 8.660 572,190 +0.02(+0.23%)
Feb 09, 2023 8.600 8.710 8.570 8.640 503,614 -0.02(-0.23%)
Feb 08, 2023 8.620 8.700 8.540 8.660 381,139 +0.12(+1.41%)
Feb 07, 2023 8.340 8.640 8.320 8.540 548,434 +0.20(+2.40%)
Feb 06, 2023 8.130 8.380 8.040 8.340 465,235 +0.18(+2.21%)
Feb 03, 2023 8.310 8.410 8.060 8.160 613,591 -0.18(-2.16%)
Feb 02, 2023 8.340 8.360 8.115 8.340 443,518 +0.01(+0.12%)
Feb 01, 2023 8.200 8.395 8.150 8.330 614,047 +0.07(+0.85%)
Jan 31, 2023 8.200 8.260 8.100 8.260 879,372 +0.08(+0.98%)
Jan 30, 2023 8.100 8.276 8.070 8.180 664,100 +0.06(+0.74%)
Jan 27, 2023 8.100 8.260 8.040 8.120 1,401,517 -0.04(-0.49%)
Jan 26, 2023 8.000 8.300 7.960 8.160 2,022,394 +0.16(+2.00%)
Jan 25, 2023 8.000 8.240 7.910 8.000 4,602,489 +1.02(+14.61%)
Jan 24, 2023 6.970 7.010 6.850 6.980 202,267 +0.00(+0.00%)
Jan 23, 2023 6.800 6.990 6.728 6.980 267,031 +0.18(+2.65%)
Jan 20, 2023 6.730 6.840 6.650 6.800 156,901 +0.07(+1.04%)
Jan 19, 2023 6.500 6.740 6.500 6.730 143,772 +0.21(+3.22%)
Jan 18, 2023 6.770 6.850 6.520 6.520 140,746 -0.17(-2.54%)
Jan 17, 2023 6.880 6.950 6.640 6.690 236,568 -0.21(-3.04%)
Jan 13, 2023 6.990 7.010 6.860 6.900 110,542 -0.10(-1.43%)
Jan 12, 2023 6.870 7.070 6.760 7.000 201,402 +0.17(+2.49%)
Jan 11, 2023 6.730 6.920 6.720 6.830 213,134 +0.11(+1.64%)
Jan 10, 2023 6.250 6.880 6.220 6.720 501,793 +0.54(+8.74%)
Jan 09, 2023 6.270 6.468 6.170 6.180 174,987 -0.12(-1.90%)
Jan 06, 2023 6.180 6.380 6.180 6.300 133,725 +0.11(+1.78%)
Jan 05, 2023 6.130 6.280 6.130 6.190 142,424 -0.11(-1.75%)
Jan 04, 2023 6.200 6.440 6.140 6.300 209,809 +0.06(+0.96%)
Jan 03, 2023 6.660 6.660 6.235 6.240 244,212 -0.42(-6.31%)
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%)
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.