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 (%)
May 31, 2012 9.470 9.510 9.030 9.250 166,759 -0.21(-2.22%)
May 30, 2012 9.260 9.520 9.200 9.460 215,261 +0.03(+0.32%)
May 29, 2012 9.240 9.455 9.210 9.430 257,372 +0.25(+2.72%)
May 25, 2012 9.150 9.240 8.920 9.180 228,857 +0.05(+0.55%)
May 24, 2012 9.160 9.280 9.024 9.130 102,240 -0.07(-0.76%)
May 23, 2012 9.410 9.410 8.761 9.200 324,932 -0.27(-2.85%)
May 22, 2012 9.710 9.970 9.450 9.470 272,792 -0.21(-2.17%)
May 21, 2012 10.00 10.14 9.650 9.680 253,138 -0.21(-2.12%)
May 18, 2012 10.40 10.68 9.850 9.890 323,757 -0.65(-6.17%)
May 17, 2012 10.99 11.02 10.43 10.54 464,586 -0.48(-4.36%)
May 16, 2012 11.31 11.38 10.90 11.02 245,795 -0.23(-2.04%)
May 15, 2012 11.63 11.75 11.25 11.25 233,808 -0.35(-3.02%)
May 14, 2012 11.65 11.75 11.60 11.60 80,039 -0.12(-1.02%)
May 11, 2012 11.71 11.97 11.62 11.72 249,822 -0.10(-0.85%)
May 10, 2012 11.91 11.93 11.70 11.82 301,175 +0.06(+0.51%)
May 09, 2012 12.00 12.15 11.75 11.76 578,326 -0.23(-1.92%)
May 08, 2012 11.91 12.15 11.90 11.99 309,233 +0.09(+0.76%)
May 07, 2012 11.62 12.01 11.61 11.90 152,581 +0.24(+2.06%)
May 04, 2012 11.61 11.90 11.60 11.66 218,336 -0.05(-0.43%)
May 03, 2012 11.74 11.89 11.62 11.71 239,876 -0.06(-0.51%)
May 02, 2012 11.69 11.93 11.65 11.77 83,075 -0.03(-0.25%)
May 01, 2012 11.64 11.95 11.48 11.80 237,204 +0.12(+1.03%)
Apr 30, 2012 11.71 11.75 11.40 11.68 198,979 -0.06(-0.51%)
Apr 27, 2012 11.79 11.99 11.60 11.74 105,583 -0.06(-0.51%)
Apr 26, 2012 11.38 12.00 11.31 11.80 281,570 +0.22(+1.90%)
Apr 25, 2012 11.30 11.62 11.25 11.58 239,239 +0.31(+2.75%)
Apr 24, 2012 11.36 11.37 11.25 11.27 225,170 -0.09(-0.79%)
Apr 23, 2012 11.35 11.44 11.25 11.36 87,557 -0.12(-1.05%)
Apr 20, 2012 11.19 11.55 11.10 11.48 229,350 +0.36(+3.24%)
Apr 19, 2012 11.49 11.50 11.10 11.12 233,587 -0.38(-3.30%)
Apr 18, 2012 11.74 12.00 11.25 11.50 269,832 -0.24(-2.04%)
Apr 17, 2012 11.22 12.05 11.16 11.74 466,065 +0.53(+4.73%)
Apr 16, 2012 11.35 11.39 11.06 11.21 267,281 -0.08(-0.71%)
Apr 13, 2012 11.26 11.53 11.11 11.29 160,317 +0.01(+0.09%)
Apr 12, 2012 10.70 11.28 10.70 11.28 421,210 +0.48(+4.44%)
Apr 11, 2012 11.15 11.19 10.73 10.80 528,294 -0.22(-2.00%)
Apr 10, 2012 11.39 11.39 11.01 11.02 481,881 -0.43(-3.76%)
Apr 09, 2012 11.33 11.94 11.01 11.45 990,496 +0.18(+1.60%)
Apr 05, 2012 11.05 12.05 11.05 11.27 705,274 +0.11(+0.99%)
Apr 04, 2012 11.50 12.16 11.09 11.16 1,842,098 -0.64(-5.42%)
Apr 03, 2012 12.50 12.74 11.60 11.80 1,425,923 -0.69(-5.52%)
Apr 02, 2012 12.54 12.90 12.41 12.49 993,886 +0.08(+0.64%)
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.