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 (%)
Dec 31, 2013 10.73 10.78 10.78 10.78 320,783 +0.08(+0.71%)
Dec 30, 2013 11.01 11.10 10.63 10.70 529,040 -0.28(-2.53%)
Dec 27, 2013 10.97 11.05 10.75 10.98 284,344 +0.00(+0.00%)
Dec 26, 2013 10.79 11.24 10.78 10.98 367,323 +0.23(+2.11%)
Dec 24, 2013 10.50 10.98 10.47 10.75 485,630 +0.29(+2.77%)
Dec 23, 2013 10.25 10.59 10.24 10.46 801,100 +0.28(+2.79%)
Dec 20, 2013 10.03 10.27 10.03 10.18 801,352 +0.16(+1.64%)
Dec 19, 2013 9.983 10.09 9.914 10.01 190,768 +0.04(+0.38%)
Dec 18, 2013 9.825 10.00 9.750 9.977 141,001 +0.18(+1.80%)
Dec 17, 2013 10.07 10.07 9.777 9.800 314,944 -0.27(-2.69%)
Dec 16, 2013 9.945 10.09 9.907 10.07 346,449 +0.20(+1.98%)
Dec 13, 2013 9.762 10.06 9.712 9.876 269,678 +0.08(+0.84%)
Dec 12, 2013 9.592 9.882 9.592 9.794 269,397 +0.21(+2.17%)
Dec 11, 2013 9.693 9.693 9.460 9.586 458,956 -0.11(-1.11%)
Dec 10, 2013 9.781 9.835 9.640 9.693 147,151 -0.10(-1.03%)
Dec 09, 2013 9.863 9.882 9.630 9.794 240,497 -0.03(-0.26%)
Dec 06, 2013 9.888 9.895 9.750 9.819 119,603 +0.03(+0.32%)
Dec 05, 2013 9.926 9.926 9.762 9.788 119,512 -0.16(-1.59%)
Dec 04, 2013 9.693 9.964 9.592 9.945 476,934 +0.18(+1.87%)
Dec 03, 2013 9.756 9.788 9.523 9.762 493,327 -0.02(-0.19%)
Dec 02, 2013 10.00 10.08 9.781 9.781 265,417 -0.26(-2.64%)
Nov 29, 2013 10.09 10.09 9.989 10.05 317,321 +0.00(+0.00%)
Nov 27, 2013 9.926 10.07 9.838 10.05 202,256 +0.13(+1.34%)
Nov 26, 2013 9.970 9.996 9.876 9.914 262,159 -0.08(-0.76%)
Nov 25, 2013 9.870 10.24 9.803 9.989 668,120 +0.17(+1.73%)
Nov 22, 2013 9.907 9.933 9.813 9.819 205,949 -0.06(-0.57%)
Nov 21, 2013 9.832 9.876 9.743 9.876 205,141 +0.11(+1.16%)
Nov 20, 2013 9.762 9.831 9.675 9.762 172,565 -0.01(-0.06%)
Nov 19, 2013 9.812 9.925 9.668 9.769 357,722 -0.03(-0.26%)
Nov 18, 2013 9.812 9.881 9.712 9.794 321,865 +0.03(+0.26%)
Nov 15, 2013 9.806 9.900 9.681 9.769 413,876 +0.03(+0.32%)
Nov 14, 2013 9.800 9.950 9.631 9.737 583,268 +0.06(+0.58%)
Nov 12, 2013 9.662 9.750 9.625 9.681 178,182 -0.01(-0.13%)
Nov 11, 2013 9.775 9.787 9.643 9.694 204,133 -0.04(-0.39%)
Nov 08, 2013 9.550 9.756 9.543 9.731 314,621 +0.18(+1.83%)
Nov 07, 2013 9.687 9.731 9.518 9.556 309,808 -0.12(-1.23%)
Nov 06, 2013 9.712 9.719 9.562 9.675 231,686 -0.02(-0.19%)
Nov 05, 2013 9.856 9.856 9.600 9.694 351,346 -0.18(-1.78%)
Nov 04, 2013 9.437 9.956 9.393 9.869 675,364 +0.48(+5.06%)
Nov 01, 2013 9.299 9.428 9.230 9.393 252,633 +0.08(+0.87%)
Oct 31, 2013 9.381 9.428 9.230 9.312 205,058 -0.07(-0.73%)
Oct 30, 2013 9.449 9.500 9.362 9.381 160,231 -0.06(-0.60%)
Oct 29, 2013 9.512 9.537 9.418 9.437 252,955 -0.05(-0.53%)
Oct 28, 2013 9.475 9.512 9.399 9.487 239,537 +0.04(+0.40%)
Oct 25, 2013 9.437 9.512 9.324 9.449 299,727 +0.08(+0.80%)
Oct 24, 2013 9.443 9.481 9.356 9.374 195,496 -0.06(-0.60%)
Oct 23, 2013 9.374 9.443 9.318 9.431 329,634 +0.05(+0.53%)
Oct 22, 2013 9.393 9.443 9.331 9.381 255,010 +0.07(+0.74%)
Oct 21, 2013 9.312 9.406 9.281 9.312 221,215 +0.05(+0.54%)
Oct 18, 2013 9.068 9.281 9.043 9.262 434,070 +0.25(+2.78%)
Oct 17, 2013 9.011 9.099 8.993 9.011 221,226 -0.03(-0.28%)
Oct 16, 2013 9.030 9.143 8.986 9.036 363,650 +0.09(+0.98%)
Oct 15, 2013 8.968 9.061 8.930 8.949 352,162 -0.03(-0.28%)
Oct 14, 2013 8.867 9.030 8.867 8.974 206,239 +0.06(+0.63%)
Oct 11, 2013 8.874 8.999 8.855 8.918 404,445 +0.04(+0.49%)
Oct 10, 2013 8.943 8.955 8.842 8.874 319,075 +0.04(+0.50%)
Oct 09, 2013 8.830 8.905 8.776 8.830 305,858 -0.01(-0.14%)
Oct 08, 2013 9.068 9.074 8.805 8.842 209,745 -0.18(-2.01%)
Oct 07, 2013 8.955 9.074 8.943 9.024 167,651 +0.01(+0.14%)
Oct 04, 2013 9.055 9.237 9.011 9.011 371,193 -0.09(-0.96%)
Oct 03, 2013 9.343 9.381 9.024 9.099 281,117 -0.26(-2.81%)
Oct 02, 2013 9.343 9.421 9.343 9.362 211,715 +0.01(+0.13%)
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.