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 (%)
Sep 30, 2016
8.099
8.258
7.940
8.247
449,128
+0.23(+2.93%)
Sep 29, 2016
8.042
8.114
7.834
8.012
322,448
+0.00(+0.00%)
Sep 28, 2016
7.963
8.054
7.702
8.012
385,070
+0.12(+1.49%)
Sep 27, 2016
7.740
7.997
7.588
7.895
812,500
+0.14(+1.76%)
Sep 26, 2016
7.547
7.777
7.543
7.759
427,264
+0.16(+2.04%)
Sep 23, 2016
7.513
7.615
7.513
7.603
170,200
+0.03(+0.35%)
Sep 22, 2016
7.543
7.626
7.456
7.577
276,066
+0.14(+1.88%)
Sep 21, 2016
7.342
7.516
7.289
7.437
481,924
+0.13(+1.81%)
Sep 20, 2016
7.267
7.369
7.248
7.304
141,819
+0.02(+0.26%)
Sep 19, 2016
7.407
7.531
7.259
7.285
263,355
-0.08(-1.08%)
Sep 16, 2016
7.357
7.437
7.350
7.365
139,190
+0.00(+0.00%)
Sep 15, 2016
7.414
7.463
7.365
7.365
262,591
-0.02(-0.26%)
Sep 14, 2016
7.369
7.433
7.319
7.384
257,539
+0.00(+0.05%)
Sep 13, 2016
7.441
7.478
7.225
7.380
415,040
-0.04(-0.51%)
Sep 12, 2016
7.316
7.513
7.263
7.418
421,030
+0.03(+0.46%)
Sep 09, 2016
7.236
7.622
7.236
7.384
2,499,673
-0.35(-4.55%)
Sep 08, 2016
7.830
7.891
7.721
7.736
299,334
-0.09(-1.11%)
Sep 07, 2016
7.660
7.834
7.535
7.823
102,796
+0.16(+2.07%)
Sep 06, 2016
7.751
7.751
7.588
7.664
168,783
-0.03(-0.39%)
Sep 02, 2016
7.641
7.694
7.694
7.694
120,750
+0.08(+1.04%)
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
.