Gaslog Partners LP (NY: GLOP )

4.870 +0.160 (+3.40%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 4.820 5.090 4.820 4.870 147,226 +0.16(+3.40%)
May 12, 2022 4.860 4.930 4.610 4.710 278,735 -0.20(-4.07%)
May 11, 2022 4.980 5.150 4.870 4.910 249,088 -0.01(-0.20%)
May 10, 2022 4.750 4.960 4.720 4.920 233,695 +0.19(+4.02%)
May 09, 2022 5.190 5.190 4.640 4.730 371,166 -0.52(-9.90%)
May 06, 2022 5.410 5.450 5.200 5.250 185,612 -0.10(-1.87%)
May 05, 2022 5.590 5.600 5.130 5.350 244,982 -0.21(-3.78%)
May 04, 2022 5.640 5.660 5.350 5.560 273,026 +0.11(+2.02%)
May 03, 2022 5.140 5.640 5.112 5.450 703,515 +0.32(+6.24%)
May 02, 2022 4.960 5.270 4.850 5.130 528,575 +0.33(+6.88%)
Apr 29, 2022 5.150 5.150 4.800 4.800 248,523 -0.34(-6.61%)
Apr 28, 2022 4.890 5.250 4.600 5.140 603,801 +0.58(+12.72%)
Apr 27, 2022 4.510 4.640 4.420 4.560 186,939 +0.15(+3.40%)
Apr 26, 2022 4.490 4.670 4.300 4.410 318,364 -0.10(-2.22%)
Apr 25, 2022 4.730 4.730 4.390 4.510 352,005 -0.28(-5.85%)
Apr 22, 2022 4.860 5.000 4.770 4.790 170,553 -0.14(-2.84%)
Apr 21, 2022 5.080 5.150 4.890 4.930 236,064 -0.20(-3.90%)
Apr 20, 2022 5.170 5.340 5.000 5.130 216,727 +0.08(+1.58%)
Apr 19, 2022 5.280 5.420 5.030 5.050 391,877 -0.31(-5.78%)
Apr 18, 2022 5.530 5.570 5.360 5.360 260,812 -0.17(-3.07%)
Apr 14, 2022 5.360 5.570 5.220 5.530 333,096 +0.07(+1.28%)
Apr 13, 2022 5.450 5.620 5.450 5.460 280,991 -0.01(-0.18%)
Apr 12, 2022 5.590 5.690 5.400 5.470 315,176 -0.08(-1.44%)
Apr 11, 2022 5.750 5.750 5.460 5.550 240,036 -0.20(-3.48%)
Apr 08, 2022 5.500 5.795 5.370 5.750 323,285 +0.24(+4.36%)
Apr 07, 2022 5.640 5.770 5.500 5.510 256,986 -0.18(-3.16%)
Apr 06, 2022 5.800 5.870 5.560 5.690 293,529 +0.00(+0.00%)
Apr 05, 2022 5.790 5.900 5.630 5.690 299,299 +0.04(+0.71%)
Apr 04, 2022 5.930 5.970 5.561 5.650 471,418 -0.15(-2.59%)
Apr 01, 2022 5.850 5.944 5.640 5.800 551,086 +0.05(+0.87%)
Mar 31, 2022 5.620 5.910 5.600 5.750 529,163 +0.14(+2.50%)
Mar 30, 2022 5.320 5.660 5.320 5.610 811,519 +0.35(+6.65%)
Mar 29, 2022 5.550 5.550 5.020 5.260 938,214 -0.25(-4.54%)
Mar 28, 2022 5.820 6.150 5.390 5.510 1,344,676 -0.08(-1.43%)
Mar 25, 2022 5.190 6.040 5.180 5.590 3,176,159 +0.47(+9.18%)
Mar 24, 2022 4.800 5.150 4.800 5.120 678,824 +0.33(+6.89%)
Mar 23, 2022 4.810 4.860 4.760 4.790 204,927 -0.05(-1.03%)
Mar 22, 2022 4.830 4.880 4.690 4.840 256,702 +0.06(+1.26%)
Mar 21, 2022 4.610 4.840 4.610 4.780 471,685 +0.32(+7.17%)
Mar 18, 2022 4.590 4.900 4.420 4.460 975,107 -0.14(-3.04%)
Mar 17, 2022 4.410 4.650 4.359 4.600 784,526 +0.33(+7.73%)
Mar 16, 2022 4.080 4.320 4.080 4.270 431,457 +0.12(+2.89%)
Mar 15, 2022 3.950 4.170 3.950 4.150 317,023 -0.04(-0.95%)
Mar 14, 2022 4.400 4.400 3.890 4.190 655,209 -0.18(-4.12%)
Mar 11, 2022 4.440 4.440 4.270 4.370 587,800 +0.01(+0.23%)
Mar 10, 2022 4.220 4.360 4.120 4.360 444,394 +0.17(+4.06%)
Mar 09, 2022 4.130 4.220 3.840 4.190 615,560 -0.05(-1.18%)
Mar 08, 2022 4.050 4.430 4.050 4.240 1,008,148 +0.25(+6.27%)
Mar 07, 2022 3.650 4.040 3.600 3.990 1,088,375 +0.48(+13.68%)
Mar 04, 2022 3.290 3.660 3.240 3.510 958,690 +0.21(+6.36%)
Mar 03, 2022 3.300 3.300 3.250 3.300 1,309,193 -0.10(-2.94%)
Mar 02, 2022 3.360 3.400 3.310 3.400 691,238 -0.04(-1.16%)
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.