Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gaslog Partners LP (NY: GLOP )

8.630 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 12, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 2.170 2.261 2.164 2.255 548,232 +0.06(+2.79%)
Jun 29, 2021 2.231 2.274 2.170 2.194 526,073 -0.04(-1.64%)
Jun 28, 2021 2.322 2.359 2.157 2.231 1,137,052 -0.07(-3.18%)
Jun 25, 2021 2.322 2.335 2.206 2.304 982,272 +0.03(+1.34%)
Jun 24, 2021 2.378 2.378 2.188 2.274 1,801,702 -0.09(-3.63%)
Jun 23, 2021 2.102 2.396 2.102 2.359 2,629,832 +0.25(+11.88%)
Jun 22, 2021 2.115 2.121 2.017 2.109 1,165,585 +0.04(+1.77%)
Jun 21, 2021 1.999 2.090 1.980 2.072 2,543,529 +0.11(+5.61%)
Jun 18, 2021 1.937 1.986 1.913 1.962 1,565,553 +0.04(+1.90%)
Jun 17, 2021 1.925 1.925 1.889 1.925 1,028,949 +0.01(+0.32%)
Jun 16, 2021 1.944 1.944 1.898 1.919 552,481 +0.01(+0.64%)
Jun 15, 2021 1.907 1.944 1.889 1.907 803,308 +0.04(+1.96%)
Jun 14, 2021 1.925 1.944 1.864 1.870 989,815 -0.02(-1.29%)
Jun 11, 2021 1.919 1.931 1.876 1.895 678,775 +0.00(+0.00%)
Jun 10, 2021 1.895 1.944 1.886 1.895 432,816 +0.00(+0.00%)
Jun 09, 2021 1.882 1.974 1.858 1.895 2,465,019 +0.07(+3.68%)
Jun 08, 2021 1.846 1.856 1.797 1.827 1,278,196 -0.01(-0.66%)
Jun 07, 2021 1.827 1.846 1.815 1.840 1,050,661 -0.02(-0.99%)
Jun 04, 2021 1.864 1.882 1.827 1.858 377,144 -0.01(-0.33%)
Jun 03, 2021 1.876 1.901 1.837 1.864 634,395 +0.00(+0.00%)
Jun 02, 2021 1.840 1.876 1.809 1.864 753,307 +0.04(+2.35%)
Jun 01, 2021 1.785 1.852 1.785 1.821 902,275 +0.04(+2.05%)
May 28, 2021 1.840 1.846 1.772 1.785 1,266,583 -0.07(-3.95%)
May 27, 2021 1.858 1.895 1.846 1.858 487,654 -0.02(-0.98%)
May 26, 2021 1.846 1.882 1.840 1.876 413,716 +0.02(+1.32%)
May 25, 2021 1.907 1.919 1.852 1.852 635,996 -0.06(-2.88%)
May 24, 2021 1.901 1.937 1.876 1.907 646,199 -0.01(-0.64%)
May 21, 2021 1.931 1.980 1.907 1.919 532,549 -0.02(-0.95%)
May 20, 2021 1.974 2.011 1.901 1.937 1,169,386 -0.07(-3.65%)
May 19, 2021 1.937 2.017 1.913 2.011 645,237 -0.01(-0.30%)
May 18, 2021 1.974 2.047 1.950 2.017 1,649,536 +0.04(+2.17%)
May 17, 2021 1.864 1.974 1.852 1.974 1,039,726 +0.09(+4.87%)
May 14, 2021 1.895 1.913 1.858 1.882 848,228 +0.02(+1.32%)
May 13, 2021 1.895 1.907 1.809 1.858 1,136,461 +0.06(+3.40%)
May 12, 2021 1.791 1.852 1.772 1.797 1,120,128 +0.01(+0.68%)
May 11, 2021 1.895 1.901 1.772 1.785 1,505,533 -0.14(-7.30%)
May 10, 2021 1.919 1.950 1.864 1.925 966,099 +0.04(+2.27%)
May 07, 2021 1.919 1.925 1.849 1.882 810,532 +0.00(+0.00%)
May 06, 2021 1.852 1.937 1.767 1.882 1,640,730 +0.01(+0.65%)
May 05, 2021 1.901 1.913 1.828 1.870 971,057 -0.05(-2.54%)
May 04, 2021 1.858 1.937 1.785 1.919 1,078,730 +0.06(+3.28%)
May 03, 2021 1.822 1.858 1.742 1.858 1,305,323 +0.12(+6.64%)
Apr 30, 2021 1.773 1.791 1.718 1.742 512,633 -0.02(-1.04%)
Apr 29, 2021 1.791 1.815 1.709 1.761 898,845 -0.01(-0.34%)
Apr 28, 2021 1.767 1.809 1.739 1.767 1,880,353 +0.09(+5.45%)
Apr 27, 2021 1.645 1.700 1.590 1.675 1,424,493 +0.14(+9.13%)
Apr 26, 2021 1.511 1.560 1.511 1.535 640,647 +0.01(+0.80%)
Apr 23, 2021 1.541 1.553 1.514 1.523 489,817 -0.01(-0.79%)
Apr 22, 2021 1.578 1.590 1.511 1.535 606,204 -0.04(-2.33%)
Apr 21, 2021 1.523 1.590 1.510 1.572 622,509 +0.04(+2.38%)
Apr 20, 2021 1.553 1.602 1.499 1.535 642,793 -0.05(-3.08%)
Apr 19, 2021 1.572 1.596 1.529 1.584 477,217 +0.05(+3.59%)
Apr 16, 2021 1.578 1.602 1.505 1.529 1,038,235 -0.07(-4.56%)
Apr 15, 2021 1.614 1.633 1.553 1.602 1,239,136 -0.02(-1.13%)
Apr 14, 2021 1.614 1.706 1.609 1.620 853,308 -0.01(-0.75%)
Apr 13, 2021 1.627 1.663 1.572 1.633 831,197 +0.02(+1.13%)
Apr 12, 2021 1.724 1.724 1.584 1.614 1,193,319 -0.09(-5.36%)
Apr 09, 2021 1.712 1.742 1.694 1.706 306,299 -0.02(-1.06%)
Apr 08, 2021 1.712 1.742 1.688 1.724 387,175 +0.01(+0.71%)
Apr 07, 2021 1.730 1.745 1.682 1.712 630,167 -0.02(-1.06%)
Apr 06, 2021 1.736 1.791 1.675 1.730 1,326,497 -0.02(-1.39%)
Apr 05, 2021 1.688 1.767 1.657 1.755 999,727 +0.08(+4.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.