Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gaslog Partners LP
(NY:
GLOP
)
8.630
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
7.243
7.513
7.240
7.502
430,381
+0.19(+2.63%)
May 27, 2016
7.277
7.310
7.310
7.310
205,585
-0.01(-0.10%)
May 26, 2016
7.225
7.343
7.225
7.317
226,799
+0.11(+1.48%)
May 25, 2016
6.985
7.269
6.985
7.210
248,899
+0.24(+3.39%)
May 24, 2016
6.800
6.974
6.738
6.974
185,208
+0.13(+1.89%)
May 23, 2016
6.985
6.989
6.782
6.845
275,327
-0.14(-2.01%)
May 20, 2016
6.867
7.007
6.806
6.985
170,032
+0.16(+2.38%)
May 19, 2016
6.752
6.848
6.583
6.823
199,510
-0.02(-0.27%)
May 18, 2016
7.118
7.118
6.769
6.841
282,066
-0.24(-3.44%)
May 17, 2016
7.103
7.251
7.015
7.085
168,358
+0.05(+0.73%)
May 16, 2016
6.974
7.195
6.970
7.033
237,336
+0.16(+2.36%)
May 13, 2016
7.103
7.195
6.871
6.871
267,413
-0.24(-3.32%)
May 12, 2016
7.255
7.291
6.871
7.107
181,316
-0.13(-1.79%)
May 11, 2016
6.959
7.251
6.889
7.236
458,066
+0.27(+3.92%)
May 10, 2016
6.557
6.992
6.535
6.963
378,112
+0.45(+6.98%)
May 09, 2016
6.505
6.586
6.387
6.509
530,424
+0.07(+1.09%)
May 06, 2016
6.490
6.800
6.372
6.439
253,349
-0.06(-0.97%)
May 05, 2016
6.845
6.944
6.465
6.501
371,305
-0.29(-4.30%)
May 04, 2016
6.607
7.028
6.607
6.794
655,204
+0.20(+3.00%)
May 03, 2016
6.607
6.610
6.445
6.596
392,497
-0.09(-1.35%)
May 02, 2016
6.416
6.729
6.382
6.686
410,382
+0.24(+3.74%)
Apr 29, 2016
6.564
6.740
6.355
6.445
650,363
-0.09(-1.38%)
Apr 28, 2016
6.571
6.913
6.506
6.535
351,509
-0.04(-0.66%)
Apr 27, 2016
6.675
6.963
6.513
6.578
553,084
-0.07(-1.08%)
Apr 26, 2016
6.754
6.794
6.520
6.650
528,159
-0.09(-1.33%)
Apr 25, 2016
7.107
7.107
6.664
6.740
616,754
-0.32(-4.54%)
Apr 22, 2016
6.877
7.114
6.783
7.060
1,064,659
+0.25(+3.70%)
Apr 21, 2016
6.657
6.851
6.571
6.808
417,505
+0.20(+2.99%)
Apr 20, 2016
6.567
6.657
6.477
6.610
264,160
+0.03(+0.49%)
Apr 19, 2016
6.502
6.653
6.488
6.578
193,821
+0.08(+1.16%)
Apr 18, 2016
6.423
6.520
6.290
6.502
319,140
+0.07(+1.12%)
Apr 15, 2016
6.312
6.628
6.312
6.430
567,526
+0.06(+0.96%)
Apr 14, 2016
6.312
6.409
6.211
6.369
195,460
+0.04(+0.57%)
Apr 13, 2016
6.481
6.546
6.319
6.333
628,687
-0.08(-1.29%)
Apr 12, 2016
6.229
6.416
6.171
6.416
423,188
+0.26(+4.27%)
Apr 11, 2016
6.078
6.366
6.078
6.153
429,577
+0.13(+2.15%)
Apr 08, 2016
5.811
6.182
5.811
6.024
448,430
+0.10(+1.70%)
Apr 07, 2016
5.905
6.045
5.893
5.923
210,714
+0.01(+0.24%)
Apr 06, 2016
5.668
6.013
5.653
5.909
238,615
+0.29(+5.19%)
Apr 05, 2016
5.653
5.805
5.606
5.617
157,257
-0.04(-0.64%)
Apr 04, 2016
5.905
5.919
5.592
5.653
287,284
-0.27(-4.50%)
Apr 01, 2016
5.894
6.103
5.883
5.919
235,467
-0.06(-1.08%)
Mar 31, 2016
5.808
6.002
5.808
5.984
247,375
+0.18(+3.04%)
Mar 30, 2016
5.955
6.035
5.793
5.808
362,509
-0.04(-0.68%)
Mar 29, 2016
5.757
5.916
5.624
5.847
362,917
+0.04(+0.74%)
Mar 28, 2016
5.930
6.027
5.775
5.804
170,152
-0.05(-0.86%)
Mar 24, 2016
5.714
5.855
5.855
5.855
236,214
+0.09(+1.50%)
Mar 23, 2016
6.081
6.081
5.768
5.768
190,491
-0.35(-5.65%)
Mar 22, 2016
5.981
6.189
5.937
6.114
238,893
+0.07(+1.13%)
Mar 21, 2016
6.164
6.164
6.009
6.045
213,971
-0.11(-1.75%)
Mar 18, 2016
6.225
6.225
6.027
6.153
324,953
-0.03(-0.52%)
Mar 17, 2016
6.013
6.225
5.937
6.186
356,637
+0.27(+4.56%)
Mar 16, 2016
6.031
6.132
5.883
5.916
394,434
+0.04(+0.67%)
Mar 15, 2016
5.880
6.042
5.729
5.876
383,624
-0.08(-1.39%)
Mar 14, 2016
6.063
6.107
5.901
5.959
593,452
-0.19(-3.16%)
Mar 11, 2016
6.089
6.225
6.063
6.153
328,285
+0.11(+1.79%)
Mar 10, 2016
5.952
6.078
5.772
6.045
223,211
+0.11(+1.82%)
Mar 09, 2016
5.887
6.038
5.864
5.937
165,328
+0.12(+2.10%)
Mar 08, 2016
6.060
6.078
5.650
5.815
352,852
-0.30(-4.83%)
Mar 07, 2016
6.049
6.225
6.045
6.110
334,085
+0.10(+1.68%)
Mar 04, 2016
6.038
6.099
5.873
6.009
417,347
-0.06(-0.95%)
Mar 03, 2016
5.905
6.225
5.847
6.067
468,041
+0.18(+2.99%)
Mar 02, 2016
5.563
5.923
5.500
5.891
987,455
+0.28(+5.00%)
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
.