GasLog Partners LP (GLOP) Historical Stock Data
5.70 ↓0.05 (-0.87%)
As of June 29, 2022, 10:29am EST.
Historical Data
In the past 30 trading days, GLOP is up 0.71% a day on average. There have been 16 days where GasLog Partners LP closed green and 14 days where GLOP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 5.93 | 5.75 | ↓$0.18 (-3.04%) | 5.72 | 6.08 | 282.13K |
| 2022-06-27 | 5.68 | 5.87 | ↑$0.19 (3.35%) | 5.60 | 5.93 | 285.18K |
| 2022-06-24 | 5.59 | 5.71 | ↑$0.12 (2.15%) | 5.43 | 5.88 | 339.17K |
| 2022-06-23 | 5.86 | 5.51 | ↓$0.35 (-5.97%) | 5.30 | 6.01 | 686.10K |
| 2022-06-22 | 5.96 | 5.88 | ↓$0.08 (-1.34%) | 5.82 | 6.14 | 357.80K |
| 2022-06-21 | 5.89 | 6.15 | ↑$0.26 (4.41%) | 5.89 | 6.22 | 405.41K |
| 2022-06-17 | 6.21 | 5.74 | ↓$0.47 (-7.57%) | 5.53 | 6.21 | 679.17K |
| 2022-06-16 | 6.50 | 6.25 | ↓$0.25 (-3.85%) | 6.06 | 6.51 | 536.89K |
| 2022-06-15 | 6.64 | 6.66 | ↑$0.02 (0.30%) | 6.52 | 6.82 | 509.52K |
| 2022-06-14 | 6.22 | 6.59 | ↑$0.37 (5.95%) | 6.11 | 6.65 | 639.83K |
| 2022-06-13 | 6.60 | 5.99 | ↓$0.61 (-9.24%) | 5.84 | 6.60 | 1.20M |
| 2022-06-10 | 7.06 | 6.80 | ↓$0.26 (-3.68%) | 6.69 | 7.20 | 801.15K |
| 2022-06-09 | 6.85 | 7.07 | ↑$0.22 (3.21%) | 6.62 | 7.23 | 772.07K |
| 2022-06-08 | 6.95 | 6.91 | ↓$0.04 (-0.58%) | 6.61 | 7.00 | 1.57M |
| 2022-06-07 | 6.16 | 6.82 | ↑$0.66 (10.71%) | 6.11 | 6.88 | 3.31M |
| 2022-06-06 | 6.26 | 6.20 | ↓$0.06 (-0.96%) | 6.00 | 6.33 | 581.38K |
| 2022-06-03 | 6.09 | 6.15 | ↑$0.06 (0.99%) | 5.95 | 6.20 | 350.19K |
| 2022-06-02 | 5.96 | 6.10 | ↑$0.14 (2.35%) | 5.74 | 6.17 | 0.92M |
| 2022-06-01 | 5.35 | 5.87 | ↑$0.52 (9.72%) | 5.35 | 6.00 | 1.69M |
| 2022-05-31 | 5.33 | 5.29 | ↓$0.04 (-0.75%) | 5.26 | 5.54 | 569.02K |
| 2022-05-27 | 5.32 | 5.32 | ↑$0.00 (0.00%) | 5.26 | 5.47 | 400.09K |
| 2022-05-26 | 5.14 | 5.30 | ↑$0.16 (3.11%) | 5.14 | 5.35 | 248.61K |
| 2022-05-25 | 4.81 | 5.17 | ↑$0.36 (7.48%) | 4.81 | 5.18 | 323.41K |
| 2022-05-24 | 4.82 | 4.80 | ↓$0.02 (-0.41%) | 4.76 | 4.94 | 134.22K |
| 2022-05-23 | 4.91 | 4.92 | ↑$0.01 (0.20%) | 4.91 | 5.02 | 117.24K |
| 2022-05-20 | 4.99 | 4.93 | ↓$0.06 (-1.20%) | 4.85 | 5.10 | 136.06K |
| 2022-05-19 | 4.71 | 4.97 | ↑$0.26 (5.52%) | 4.71 | 5.03 | 93.68K |
| 2022-05-18 | 5.01 | 4.88 | ↓$0.13 (-2.59%) | 4.88 | 5.17 | 135.72K |
| 2022-05-17 | 5.21 | 5.00 | ↓$0.21 (-4.03%) | 5.00 | 5.31 | 188.44K |
| 2022-05-16 | 4.80 | 5.14 | ↑$0.34 (7.08%) | 4.78 | 5.14 | 185.82K |
Create an account or log in to view more rows.
$GLOP Buying more
$GLOP This is just getting warmed up.
$GLOP buy the dip…smfh
$GLOP Just buy and hold
$GLOP Same thing
different day
$GLOP go time
$GLOP go green today and we gap up tomrrow
$GLOP I'll say it again slowwwllyyyy! Better stocks to short by far
$GLOP holding unfortunately lol
$GLOP ADDING MORE…