Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gaslog Ltd (NY: GLOG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2015 14.71 14.95 14.14 14.47 883,841 -0.27(-1.85%)
Apr 29, 2015 14.62 14.79 14.44 14.74 543,366 +0.04(+0.26%)
Apr 28, 2015 14.59 14.75 14.33 14.70 725,616 +0.09(+0.62%)
Apr 27, 2015 14.97 15.02 14.52 14.61 694,746 -0.35(-2.34%)
Apr 24, 2015 15.03 15.15 14.75 14.96 926,298 -0.06(-0.39%)
Apr 23, 2015 15.18 15.39 14.90 15.02 774,978 -0.18(-1.15%)
Apr 22, 2015 14.93 15.47 14.88 15.20 1,461,188 +0.26(+1.74%)
Apr 21, 2015 14.16 15.01 14.14 14.94 2,690,102 +1.10(+7.93%)
Apr 20, 2015 13.81 14.01 13.73 13.84 790,379 +0.06(+0.42%)
Apr 17, 2015 13.96 14.07 13.68 13.78 798,370 -0.29(-2.08%)
Apr 16, 2015 14.41 14.46 13.97 14.07 1,385,242 -0.46(-3.17%)
Apr 15, 2015 14.05 14.64 13.96 14.53 1,771,527 +0.64(+4.63%)
Apr 14, 2015 13.62 14.07 13.48 13.89 688,770 +0.35(+2.59%)
Apr 13, 2015 13.92 14.11 13.49 13.54 1,003,198 -0.38(-2.75%)
Apr 10, 2015 13.59 13.96 13.57 13.92 785,337 +0.33(+2.44%)
Apr 09, 2015 13.33 13.81 13.31 13.59 977,693 +0.31(+2.35%)
Apr 08, 2015 12.89 13.62 12.88 13.28 1,313,609 +0.50(+3.91%)
Apr 07, 2015 12.46 12.89 12.41 12.78 570,345 +0.33(+2.66%)
Apr 06, 2015 12.64 12.95 12.25 12.45 1,286,592 -0.18(-1.39%)
Apr 02, 2015 12.63 12.63 12.63 12.63 486,055 -0.02(-0.15%)
Apr 01, 2015 12.59 12.77 12.54 12.64 545,868 +0.04(+0.31%)
Mar 31, 2015 12.57 12.75 12.33 12.61 779,407 -0.05(-0.41%)
Mar 30, 2015 12.41 12.66 12.24 12.66 874,583 +0.29(+2.36%)
Mar 27, 2015 12.61 12.61 12.27 12.37 707,574 -0.29(-2.26%)
Mar 26, 2015 12.83 13.08 12.64 12.65 854,576 -0.08(-0.61%)
Mar 25, 2015 12.50 12.75 12.42 12.73 1,007,474 +0.25(+1.98%)
Mar 24, 2015 12.57 12.66 12.39 12.48 633,860 -0.11(-0.88%)
Mar 23, 2015 12.53 12.65 12.42 12.59 411,671 +0.05(+0.41%)
Mar 20, 2015 12.61 12.85 12.49 12.54 701,925 +0.06(+0.52%)
Mar 19, 2015 12.48 12.72 12.44 12.48 739,085 -0.18(-1.44%)
Mar 18, 2015 12.15 12.68 12.14 12.66 886,520 +0.41(+3.34%)
Mar 17, 2015 12.01 12.27 11.87 12.25 451,367 +0.16(+1.29%)
Mar 16, 2015 11.98 12.13 11.80 12.09 758,642 +0.03(+0.27%)
Mar 13, 2015 11.88 12.09 11.77 12.06 479,228 +0.11(+0.92%)
Mar 12, 2015 11.96 12.07 11.88 11.95 419,266 +0.10(+0.82%)
Mar 11, 2015 11.90 12.05 11.82 11.85 466,061 -0.05(-0.38%)
Mar 10, 2015 11.96 12.09 11.81 11.90 704,884 -0.30(-2.45%)
Mar 09, 2015 12.06 12.32 11.93 12.20 1,092,304 +0.18(+1.46%)
Mar 06, 2015 12.40 12.67 12.01 12.02 718,038 -0.45(-3.64%)
Mar 05, 2015 12.56 12.69 12.41 12.48 1,144,552 -0.08(-0.67%)
Mar 04, 2015 12.66 12.66 12.44 12.56 1,401,240 -0.10(-0.76%)
Mar 03, 2015 12.62 12.88 12.44 12.66 945,442 +0.03(+0.26%)
Mar 02, 2015 12.75 12.78 12.44 12.62 934,589 -0.13(-1.01%)
Feb 27, 2015 13.24 13.29 12.46 12.75 1,277,697 +0.41(+3.29%)
Feb 26, 2015 12.57 12.68 12.29 12.35 1,050,748 -0.26(-2.04%)
Feb 25, 2015 12.48 12.66 12.35 12.60 772,602 +0.09(+0.72%)
Feb 24, 2015 12.33 12.59 12.30 12.51 570,842 +0.23(+1.83%)
Feb 23, 2015 12.40 12.53 12.24 12.29 1,349,608 -0.25(-2.00%)
Feb 20, 2015 12.68 12.85 12.36 12.54 1,065,967 -0.14(-1.07%)
Feb 19, 2015 12.80 12.98 12.61 12.68 778,871 -0.24(-1.85%)
Feb 18, 2015 12.68 13.05 12.65 12.91 684,038 +0.07(+0.55%)
Feb 17, 2015 12.98 13.06 12.61 12.84 646,429 -0.05(-0.35%)
Feb 13, 2015 12.94 12.89 12.89 12.89 1,103,025 +0.14(+1.06%)
Feb 12, 2015 12.95 13.14 12.63 12.75 794,118 -0.01(-0.10%)
Feb 11, 2015 12.69 13.01 12.51 12.77 1,042,857 -0.06(-0.50%)
Feb 10, 2015 12.72 12.89 12.13 12.83 1,581,049 +0.11(+0.86%)
Feb 09, 2015 13.27 13.55 12.70 12.72 1,524,205 -0.51(-3.85%)
Feb 06, 2015 13.11 13.32 13.02 13.23 1,314,431 +0.15(+1.18%)
Feb 05, 2015 12.73 13.22 12.73 13.08 1,834,806 +0.53(+4.27%)
Feb 04, 2015 12.32 12.75 12.11 12.54 2,333,447 -0.06(-0.51%)
Feb 03, 2015 11.83 12.71 11.83 12.60 1,960,743 +0.68(+5.67%)
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.