Gaslog Partners LP (NY: GLOP )

5.530 -0.020 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 5.590 5.600 5.310 5.530 166,596 -0.02(-0.36%)
Jun 30, 2022 5.410 5.650 5.365 5.550 187,525 +0.05(+0.91%)
Jun 29, 2022 5.780 5.829 5.430 5.500 298,935 -0.25(-4.35%)
Jun 28, 2022 5.930 6.080 5.720 5.750 282,178 -0.12(-2.04%)
Jun 27, 2022 5.680 5.928 5.560 5.870 285,182 +0.16(+2.80%)
Jun 24, 2022 5.590 5.880 5.428 5.710 339,179 +0.20(+3.63%)
Jun 23, 2022 5.860 6.010 5.300 5.510 686,197 -0.37(-6.29%)
Jun 22, 2022 5.960 6.140 5.820 5.880 364,637 -0.27(-4.39%)
Jun 21, 2022 5.890 6.220 5.890 6.150 405,410 +0.41(+7.14%)
Jun 17, 2022 6.210 6.230 5.530 5.740 680,846 -0.51(-8.16%)
Jun 16, 2022 6.500 6.540 6.060 6.250 537,543 -0.41(-6.16%)
Jun 15, 2022 6.640 6.820 6.510 6.660 509,757 +0.07(+1.06%)
Jun 14, 2022 6.220 6.650 6.110 6.590 639,948 +0.60(+10.02%)
Jun 13, 2022 6.600 6.610 5.801 5.990 1,197,916 -0.81(-11.91%)
Jun 10, 2022 7.060 7.200 6.690 6.800 805,631 -0.27(-3.82%)
Jun 09, 2022 6.850 7.230 6.622 7.070 772,195 +0.16(+2.32%)
Jun 08, 2022 6.950 7.000 6.610 6.910 1,573,019 +0.09(+1.32%)
Jun 07, 2022 6.160 6.880 6.110 6.820 3,328,817 +0.62(+10.00%)
Jun 06, 2022 6.260 6.330 6.000 6.200 581,399 +0.05(+0.81%)
Jun 03, 2022 6.090 6.200 5.950 6.150 353,002 +0.05(+0.82%)
Jun 02, 2022 5.960 6.170 5.740 6.100 921,599 +0.23(+3.92%)
Jun 01, 2022 5.350 6.000 5.350 5.870 1,688,919 +0.58(+10.96%)
May 31, 2022 5.330 5.550 5.260 5.290 580,902 -0.03(-0.56%)
May 27, 2022 5.320 5.470 5.260 5.320 400,610 +0.02(+0.38%)
May 26, 2022 5.140 5.350 5.140 5.300 248,610 +0.13(+2.51%)
May 25, 2022 4.810 5.180 4.810 5.170 323,412 +0.37(+7.71%)
May 24, 2022 4.820 4.940 4.760 4.800 134,650 -0.12(-2.44%)
May 23, 2022 4.910 5.016 4.900 4.920 117,237 -0.01(-0.20%)
May 20, 2022 4.990 5.100 4.850 4.930 136,056 -0.04(-0.80%)
May 19, 2022 4.710 5.030 4.710 4.970 93,678 +0.09(+1.84%)
May 18, 2022 5.010 5.170 4.880 4.880 135,723 -0.12(-2.40%)
May 17, 2022 5.210 5.310 5.000 5.000 188,978 -0.14(-2.72%)
May 16, 2022 4.800 5.140 4.780 5.140 189,542 +0.27(+5.54%)
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%)
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.