GLOP

Gaslog Partners Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Gaslog Partners LP GLOP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.08 -1.54% 5.11 07:20:28
Open Price Low Price High Price Close Price Prev Close
5.19
more quote information »

GLOP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.585.204.464.95403,7210.5311.57%
1 Month4.265.204.254.71331,5990.8519.95%
3 Months4.075.203.384.27291,8871.0425.55%
6 Months2.485.932.484.26761,6622.63106.05%
1 Year3.565.932.103.67727,9361.5543.54%
3 Years24.9025.991.50846.35506,162-19.79-79.48%
5 Years21.9525.991.50849.03361,461-16.84-76.72%

GLOP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 5.19 0.65 14.32% 4.75 5.20 4.68 1,156,642
Oct 21 2021 4.54 -0.07 -1.52% 4.63 4.6537 4.46 199,686
Oct 20 2021 4.61 -0.05 -1.07% 4.69 4.73 4.52 193,780
Oct 19 2021 4.66 -0.05 -1.06% 4.70 4.88 4.60 260,232
Oct 18 2021 4.71 0.13 2.84% 4.58 4.75 4.58 208,263
Oct 15 2021 4.58 -0.05 -1.08% 4.63 4.755 4.5628 158,520
Oct 14 2021 4.63 -0.01 -0.22% 4.74 4.74 4.54 138,057
Oct 13 2021 4.64 0.02 0.43% 4.56 4.66 4.39 211,277
Oct 12 2021 4.62 -0.04 -0.86% 4.68 4.73 4.55 195,090
Oct 11 2021 4.66 0.01 0.22% 4.70 4.7479 4.61 164,243
Oct 08 2021 4.65 -0.06 -1.27% 4.80 4.85 4.61 143,957
Oct 07 2021 4.71 0.11 2.39% 4.54 4.90 4.54 383,079
Oct 06 2021 4.60 -0.02 -0.43% 4.54 4.62 4.46 129,543
Oct 05 2021 4.62 0.05 1.09% 4.65 4.74 4.49 375,482
Oct 04 2021 4.57 -0.08 -1.72% 4.58 4.61 4.37 391,762
Oct 01 2021 4.65 -0.18 -3.73% 4.83 4.86 4.51 600,524
Sep 30 2021 4.83 0.26 5.69% 4.60 4.86 4.60 406,760
Sep 29 2021 4.57 0.12 2.7% 4.60 4.67 4.42 329,205
Sep 28 2021 4.45 0.02 0.45% 4.46 4.50 4.30 471,511
Sep 27 2021 4.43 0.20 4.73% 4.26 4.53 4.25 514,360
See More Historical Prices ยป
Your Recent History
NYSE
GLOP
Gaslog Par..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211025 11:44:28