Gaslog Partners LP (NY: GLOP )

4.120 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 4.000 4.130 3.920 4.120 214,703 +0.21(+5.37%)
Sep 20, 2021 4.050 4.050 3.810 3.910 359,160 -0.22(-5.33%)
Sep 17, 2021 4.150 4.170 4.055 4.130 136,747 -0.04(-0.96%)
Sep 16, 2021 4.190 4.220 4.070 4.170 158,013 -0.05(-1.18%)
Sep 15, 2021 4.070 4.267 4.070 4.220 199,032 +0.13(+3.18%)
Sep 14, 2021 4.110 4.130 4.010 4.090 183,216 -0.02(-0.49%)
Sep 13, 2021 4.070 4.190 4.060 4.110 128,244 +0.05(+1.23%)
Sep 10, 2021 4.130 4.189 4.060 4.060 117,929 -0.07(-1.69%)
Sep 09, 2021 4.080 4.150 4.020 4.130 137,390 +0.00(+0.00%)
Sep 08, 2021 4.250 4.300 4.060 4.130 209,303 -0.14(-3.28%)
Sep 07, 2021 4.400 4.440 4.231 4.270 175,997 -0.13(-2.95%)
Sep 03, 2021 4.400 4.450 4.300 4.400 152,535 +0.00(+0.00%)
Sep 02, 2021 4.290 4.420 4.260 4.400 324,963 +0.14(+3.29%)
Sep 01, 2021 4.250 4.280 4.190 4.260 134,306 +0.06(+1.43%)
Aug 31, 2021 4.150 4.240 4.130 4.200 130,110 +0.00(+0.00%)
Aug 30, 2021 4.300 4.300 4.100 4.200 229,204 -0.10(-2.33%)
Aug 27, 2021 4.140 4.300 4.140 4.300 267,292 +0.15(+3.61%)
Aug 26, 2021 4.170 4.200 4.070 4.150 242,427 -0.02(-0.48%)
Aug 25, 2021 4.080 4.170 4.010 4.170 191,327 -0.02(-0.48%)
Aug 24, 2021 3.980 4.220 3.980 4.190 381,153 +0.19(+4.75%)
Aug 23, 2021 3.770 4.040 3.770 4.000 550,712 +0.21(+5.54%)
Aug 20, 2021 3.470 3.790 3.450 3.790 240,210 +0.33(+9.54%)
Aug 19, 2021 3.660 3.660 3.380 3.460 602,868 -0.19(-5.21%)
Aug 18, 2021 3.680 3.730 3.560 3.650 363,024 -0.02(-0.54%)
Aug 17, 2021 3.750 3.790 3.580 3.670 469,946 -0.12(-3.17%)
Aug 16, 2021 3.880 3.880 3.720 3.790 243,024 -0.11(-2.82%)
Aug 13, 2021 3.910 3.960 3.850 3.900 328,881 -0.06(-1.52%)
Aug 12, 2021 4.010 4.050 3.950 3.960 144,630 -0.09(-2.22%)
Aug 11, 2021 3.970 4.050 3.960 4.050 141,796 +0.04(+1.00%)
Aug 10, 2021 4.000 4.050 3.900 4.010 313,178 +0.04(+1.01%)
Aug 09, 2021 3.900 4.040 3.870 3.970 265,190 +0.07(+1.79%)
Aug 06, 2021 3.910 3.960 3.800 3.900 399,495 -0.06(-1.52%)
Aug 05, 2021 3.950 4.000 3.860 3.960 240,355 +0.01(+0.25%)
Aug 04, 2021 4.050 4.050 3.870 3.950 284,826 -0.02(-0.50%)
Aug 03, 2021 4.100 4.116 3.880 3.970 476,625 +0.08(+2.06%)
Aug 02, 2021 4.070 4.150 3.870 3.890 863,621 -0.26(-6.27%)
Jul 30, 2021 4.300 4.380 4.080 4.150 487,279 -0.24(-5.47%)
Jul 29, 2021 4.440 4.440 4.230 4.390 460,346 +0.05(+1.15%)
Jul 28, 2021 4.170 4.480 4.090 4.340 897,356 +0.04(+0.93%)
Jul 27, 2021 4.530 4.680 4.000 4.300 2,779,947 -0.96(-18.25%)
Jul 26, 2021 5.030 5.410 5.030 5.260 908,056 +0.24(+4.78%)
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%)
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.