Gaslog Partners LP (GLOP) Historical Stock Data
8.64 ↑3.29 (61.40%)
As of July 12, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, GLOP is down -1.20% a day on average. There have been 22 days where Gaslog Partners LP closed green and 8 days where GLOP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-07-14 | 8.64 | 5.35 | ↓$3.29 (-38.08%) | 5.35 | 8.65 | 1.01M |
| 2023-07-12 | 8.64 | 8.63 | ↓$0.01 (-0.12%) | 8.63 | 8.65 | 1.01M |
| 2023-07-11 | 8.63 | 8.64 | ↑$0.01 (0.12%) | 8.62 | 8.64 | 1.61M |
| 2023-07-10 | 8.63 | 8.63 | ↑$0.00 (0.00%) | 8.62 | 8.64 | 1.87M |
| 2023-07-07 | 8.65 | 8.63 | ↓$0.02 (-0.23%) | 8.61 | 8.65 | 2.79M |
| 2023-07-06 | 8.63 | 8.64 | ↑$0.01 (0.12%) | 8.62 | 8.64 | 563.05K |
| 2023-07-05 | 8.63 | 8.62 | ↓$0.01 (-0.12%) | 8.61 | 8.64 | 492.85K |
| 2023-07-03 | 8.63 | 8.62 | ↓$0.01 (-0.12%) | 8.61 | 8.64 | 345.88K |
| 2023-06-30 | 8.60 | 8.62 | ↑$0.02 (0.23%) | 8.60 | 8.64 | 554.10K |
| 2023-06-29 | 8.60 | 8.61 | ↑$0.01 (0.12%) | 8.60 | 8.62 | 245.33K |
| 2023-06-28 | 8.60 | 8.61 | ↑$0.01 (0.12%) | 8.58 | 8.62 | 589.77K |
| 2023-06-27 | 8.59 | 8.60 | ↑$0.01 (0.12%) | 8.57 | 8.61 | 198.95K |
| 2023-06-26 | 8.58 | 8.59 | ↑$0.01 (0.12%) | 8.58 | 8.61 | 218.71K |
| 2023-06-23 | 8.57 | 8.59 | ↑$0.02 (0.23%) | 8.57 | 8.60 | 162.94K |
| 2023-06-22 | 8.58 | 8.59 | ↑$0.01 (0.12%) | 8.56 | 8.60 | 792.30K |
| 2023-06-21 | 8.57 | 8.58 | ↑$0.01 (0.12%) | 8.57 | 8.59 | 127.73K |
| 2023-06-20 | 8.58 | 8.56 | ↓$0.02 (-0.23%) | 8.55 | 8.58 | 344.94K |
| 2023-06-16 | 8.57 | 8.58 | ↑$0.01 (0.12%) | 8.57 | 8.59 | 205.77K |
| 2023-06-15 | 8.57 | 8.59 | ↑$0.02 (0.23%) | 8.57 | 8.61 | 119.80K |
| 2023-06-14 | 8.57 | 8.58 | ↑$0.01 (0.12%) | 8.56 | 8.58 | 193.01K |
| 2023-06-13 | 8.54 | 8.57 | ↑$0.03 (0.35%) | 8.54 | 8.57 | 233.42K |
| 2023-06-12 | 8.53 | 8.56 | ↑$0.03 (0.35%) | 8.52 | 8.56 | 502.63K |
| 2023-06-09 | 8.56 | 8.54 | ↓$0.02 (-0.23%) | 8.53 | 8.57 | 227.49K |
| 2023-06-08 | 8.56 | 8.56 | ↑$0.00 (0.00%) | 8.55 | 8.58 | 104.99K |
| 2023-06-07 | 8.56 | 8.56 | ↑$0.00 (0.00%) | 8.56 | 8.57 | 219.22K |
| 2023-06-06 | 8.55 | 8.56 | ↑$0.01 (0.12%) | 8.55 | 8.57 | 254.76K |
| 2023-06-05 | 8.54 | 8.55 | ↑$0.01 (0.12%) | 8.54 | 8.55 | 105.39K |
| 2023-06-02 | 8.52 | 8.53 | ↑$0.01 (0.12%) | 8.52 | 8.56 | 228.77K |
| 2023-06-01 | 8.55 | 8.53 | ↓$0.02 (-0.23%) | 8.52 | 8.55 | 253K |
| 2023-05-31 | 8.51 | 8.54 | ↑$0.03 (0.35%) | 8.50 | 8.54 | 370.48K |
Create an account or log in to view more rows.
$GLOP I’ll be buying more if this dips!
$GLOP HOLDING LONG AND STRONG!!!
$GLOP call the SEC
$GLOP not yet time to short
$GLOP is anyone really buying this shit
$GLOP push baby push!
$GLOP flow comin
$GLOP Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$GLOP soon
$GLOP futes rippin