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 (%)
Aug 31, 2016 9.019 9.420 9.019 9.392 750,882 +0.05(+0.52%)
Aug 30, 2016 9.420 9.558 9.272 9.344 453,054 -0.05(-0.51%)
Aug 29, 2016 9.310 9.434 9.275 9.392 472,715 +0.06(+0.59%)
Aug 26, 2016 9.544 9.662 9.237 9.337 529,175 -0.15(-1.53%)
Aug 25, 2016 9.586 9.634 9.399 9.482 448,441 -0.14(-1.44%)
Aug 24, 2016 9.745 9.876 9.565 9.620 735,703 -0.19(-1.97%)
Aug 23, 2016 9.696 9.869 9.682 9.814 681,556 +0.13(+1.36%)
Aug 22, 2016 9.848 9.848 9.620 9.682 696,427 -0.30(-3.04%)
Aug 19, 2016 10.19 10.19 9.917 9.986 807,149 -0.26(-2.56%)
Aug 18, 2016 10.27 10.40 10.13 10.25 1,422,540 +0.09(+0.88%)
Aug 17, 2016 10.12 10.25 9.959 10.16 838,718 +0.01(+0.14%)
Aug 16, 2016 9.966 10.28 9.897 10.15 1,284,896 +0.19(+1.87%)
Aug 15, 2016 9.973 10.08 9.883 9.959 860,073 +0.17(+1.69%)
Aug 12, 2016 9.841 9.945 9.669 9.793 746,369 -0.06(-0.63%)
Aug 11, 2016 9.945 10.00 9.793 9.855 1,189,091 +0.06(+0.63%)
Aug 10, 2016 10.06 10.07 9.707 9.793 649,992 -0.19(-1.92%)
Aug 09, 2016 10.03 10.07 9.902 9.984 903,044 +0.05(+0.48%)
Aug 08, 2016 9.752 10.09 9.642 9.937 1,108,475 +0.34(+3.56%)
Aug 05, 2016 9.280 9.690 9.184 9.595 1,303,433 +0.40(+4.39%)
Aug 04, 2016 9.403 9.489 9.071 9.191 977,708 +0.25(+2.83%)
Aug 03, 2016 8.535 8.945 8.480 8.938 636,083 +0.41(+4.81%)
Aug 02, 2016 9.000 9.075 8.425 8.528 890,047 -0.34(-3.78%)
Aug 01, 2016 9.041 9.041 8.760 8.863 757,066 -0.28(-3.07%)
Jul 29, 2016 8.918 9.171 8.815 9.143 589,328 +0.17(+1.91%)
Jul 28, 2016 9.164 9.263 8.890 8.972 539,321 -0.22(-2.38%)
Jul 27, 2016 9.424 9.567 9.102 9.191 524,984 -0.18(-1.97%)
Jul 26, 2016 9.068 9.454 9.068 9.376 831,435 +0.34(+3.78%)
Jul 25, 2016 8.986 9.123 8.952 9.034 846,367 -0.07(-0.75%)
Jul 22, 2016 9.095 9.184 8.965 9.102 469,211 -0.02(-0.22%)
Jul 21, 2016 9.123 9.560 9.068 9.123 649,067 -0.02(-0.22%)
Jul 20, 2016 8.767 9.177 8.563 9.143 837,202 +0.19(+2.14%)
Jul 19, 2016 9.280 9.359 8.935 8.952 1,029,483 -0.34(-3.61%)
Jul 18, 2016 9.109 9.352 9.048 9.287 853,253 +0.08(+0.82%)
Jul 15, 2016 9.410 9.410 9.191 9.212 789,520 -0.10(-1.03%)
Jul 14, 2016 9.410 9.519 9.246 9.307 360,205 +0.01(+0.15%)
Jul 13, 2016 9.458 9.670 9.218 9.294 810,322 -0.16(-1.74%)
Jul 12, 2016 9.287 9.624 9.287 9.458 904,636 +0.38(+4.22%)
Jul 11, 2016 9.143 9.294 9.010 9.075 839,710 +0.10(+1.07%)
Jul 08, 2016 9.013 9.164 8.952 8.979 552,474 +0.09(+1.00%)
Jul 07, 2016 8.993 9.198 8.624 8.890 1,011,363 -0.01(-0.08%)
Jul 06, 2016 8.535 8.972 8.439 8.897 651,882 +0.31(+3.67%)
Jul 05, 2016 9.041 9.150 8.309 8.582 1,109,947 -0.67(-7.24%)
Jul 01, 2016 8.870 9.253 9.253 9.253 637,699 +0.38(+4.24%)
Jun 30, 2016 8.890 8.986 8.665 8.877 513,932 -0.07(-0.76%)
Jun 29, 2016 8.747 8.945 8.617 8.945 830,693 +0.34(+3.89%)
Jun 28, 2016 8.220 8.637 8.131 8.610 1,005,560 +0.60(+7.52%)
Jun 27, 2016 8.247 8.562 7.919 8.008 1,486,428 -0.43(-5.11%)
Jun 24, 2016 8.316 8.541 8.159 8.439 1,621,597 -0.49(-5.44%)
Jun 23, 2016 8.562 8.931 8.494 8.924 743,989 +0.53(+6.36%)
Jun 22, 2016 8.432 8.562 8.220 8.391 744,742 +0.01(+0.08%)
Jun 21, 2016 8.466 8.473 8.206 8.384 944,504 -0.15(-1.76%)
Jun 20, 2016 8.624 8.760 8.364 8.535 1,058,599 +0.02(+0.24%)
Jun 17, 2016 8.521 8.846 8.418 8.514 1,078,241 +0.10(+1.14%)
Jun 16, 2016 8.480 8.480 8.169 8.418 665,244 -0.15(-1.76%)
Jun 15, 2016 8.589 8.822 8.391 8.569 745,299 -0.10(-1.10%)
Jun 14, 2016 8.733 8.952 8.408 8.665 1,128,214 -0.14(-1.55%)
Jun 13, 2016 8.890 9.130 8.562 8.801 1,035,361 -0.19(-2.13%)
Jun 10, 2016 9.410 9.629 8.972 8.993 947,216 -0.58(-6.07%)
Jun 09, 2016 9.307 9.588 9.157 9.574 762,398 +0.10(+1.08%)
Jun 08, 2016 9.465 9.608 9.375 9.472 699,657 +0.18(+1.91%)
Jun 07, 2016 9.054 9.383 9.018 9.294 937,883 +0.27(+2.95%)
Jun 06, 2016 8.890 9.089 8.801 9.027 791,253 +0.25(+2.80%)
Jun 03, 2016 8.719 8.890 8.555 8.781 890,957 +0.14(+1.58%)
Jun 02, 2016 8.391 8.692 8.357 8.644 496,966 +0.10(+1.12%)
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.