Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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 (%)
Feb 29, 2016
5.362
5.606
5.354
5.516
582,314
+0.15(+2.75%)
Feb 26, 2016
5.282
5.394
5.218
5.369
372,763
+0.16(+3.04%)
Feb 25, 2016
5.167
5.282
5.085
5.211
368,231
+0.06(+1.12%)
Feb 24, 2016
5.049
5.290
4.915
5.153
272,389
+0.01(+0.21%)
Feb 23, 2016
5.005
5.175
4.915
5.142
603,659
+0.10(+2.07%)
Feb 22, 2016
5.117
5.148
4.998
5.038
448,685
+0.01(+0.21%)
Feb 19, 2016
5.013
5.118
4.887
5.027
271,577
-0.01(-0.21%)
Feb 18, 2016
5.128
5.128
4.987
5.038
345,432
-0.00(-0.07%)
Feb 17, 2016
4.854
5.178
4.818
5.041
527,334
+0.29(+6.06%)
Feb 16, 2016
4.804
4.933
4.667
4.754
523,727
+0.08(+1.62%)
Feb 12, 2016
4.584
4.678
4.678
4.678
643,893
+0.16(+3.59%)
Feb 11, 2016
4.649
4.700
4.394
4.516
587,510
-0.27(-5.57%)
Feb 10, 2016
4.757
4.912
4.664
4.782
556,391
+0.00(+0.00%)
Feb 09, 2016
4.854
4.894
4.412
4.782
614,764
-0.13(-2.64%)
Feb 08, 2016
4.897
4.941
4.376
4.912
578,692
-0.05(-0.94%)
Feb 05, 2016
5.002
5.072
4.894
4.959
254,386
-0.08(-1.50%)
Feb 04, 2016
4.977
5.124
4.865
5.034
285,886
+0.13(+2.55%)
Feb 03, 2016
5.076
5.076
4.732
4.909
817,493
-0.03(-0.63%)
Feb 02, 2016
5.038
5.159
4.899
4.940
770,726
-0.08(-1.59%)
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
.