New York - London - Athens - Oslo

GasLog Partners LP (NYSE:GLOP)

Historical Data

Date Range:  (start)    (end)
 Date   Open   High   Low   Close   Volume 
10/24/2018 24.82 25.25 24.69 24.78 92,195
10/23/2018 25.20 25.20 24.80 24.91 113,317
10/22/2018 25.05 25.46 25.00 25.45 92,462
10/19/2018 25.37 25.37 25.00 25.04 95,750
10/18/2018 25.16 25.42 24.97 25.16 99,282
10/17/2018 25.31 25.50 24.90 25.18 80,653
10/16/2018 24.94 25.49 24.74 25.32 92,917
10/15/2018 24.80 25.07 24.74 24.85 72,240
10/12/2018 24.80 24.92 24.46 24.87 146,281
10/11/2018 24.32 25.07 24.26 24.83 113,311
10/10/2018 25.13 25.18 24.53 24.56 114,962
10/09/2018 25.03 25.30 24.83 25.14 123,539
10/08/2018 25.13 25.33 24.93 25.07 89,105
10/05/2018 25.30 25.46 25.02 25.05 110,176
10/04/2018 25.39 25.45 25.08 25.30 109,923
10/03/2018 25.30 25.60 25.13 25.40 72,906
10/02/2018 25.43 25.48 25.10 25.29 68,297
10/01/2018 25.00 25.46 24.90 25.24 95,370
09/28/2018 24.70 25.00 24.55 25.00 64,277
09/27/2018 24.70 24.90 24.64 24.85 40,026
09/26/2018 25.05 25.30 24.53 24.65 367,364
09/25/2018 24.90 25.05 24.70 25.00 2,332,652
09/24/2018 24.70 25.05 24.60 24.65 96,593
09/21/2018 25.05 25.15 24.65 24.70 144,811
09/20/2018 24.90 25.00 24.75 25.00 53,842
09/19/2018 24.85 24.90 24.68 24.75 33,788
09/18/2018 24.85 25.05 24.70 24.75 81,031
09/17/2018 24.40 24.90 24.40 24.80 78,992
09/14/2018 24.55 24.65 24.30 24.50 76,362
09/13/2018 24.55 24.85 24.50 24.65 91,343
09/12/2018 24.40 24.60 24.40 24.55 78,908
09/11/2018 24.10 24.40 24.10 24.25 59,917
09/10/2018 24.30 24.65 24.10 24.15 108,934
09/07/2018 24.05 24.35 24.00 24.10 71,077
09/06/2018 24.15 24.15 23.75 24.05 115,679
09/05/2018 23.90 24.00 23.45 24.00 418,489
09/04/2018 24.15 24.30 23.80 23.85 153,090
08/31/2018 24.40 24.45 24.20 24.30 121,578
08/30/2018 24.60 24.67 24.31 24.50 120,678
08/29/2018 24.90 25.03 24.60 24.65 123,911
08/28/2018 25.10 25.25 24.85 24.85 103,158
08/27/2018 25.05 25.40 24.99 25.10 95,299
08/24/2018 25.05 25.35 25.00 25.00 40,110
08/23/2018 25.40 25.40 24.93 25.15 85,165
08/22/2018 25.00 25.40 24.91 25.35 67,475
08/21/2018 25.45 25.55 24.99 25.00 90,884
08/20/2018 24.65 25.60 24.65 25.45 184,289
08/17/2018 24.60 24.90 24.55 24.55 82,856
08/16/2018 24.65 24.98 24.55 24.80 63,009
08/15/2018 24.65 24.75 24.48 24.60 84,532