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
)
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:
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, 2021
4.600
4.860
4.600
4.830
406,860
+0.26(+5.69%)
Sep 29, 2021
4.600
4.670
4.420
4.570
329,205
+0.12(+2.70%)
Sep 28, 2021
4.460
4.500
4.300
4.450
471,511
+0.02(+0.45%)
Sep 27, 2021
4.260
4.530
4.250
4.430
514,371
+0.20(+4.73%)
Sep 24, 2021
4.110
4.280
4.070
4.230
228,518
+0.12(+2.92%)
Sep 23, 2021
4.080
4.239
4.080
4.110
174,238
+0.03(+0.74%)
Sep 22, 2021
4.120
4.230
4.060
4.080
184,044
-0.04(-0.97%)
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%)
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
.