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 29, 2020 3.350 3.470 3.220 3.430 797,700 +0.06(+1.78%)
May 28, 2020 3.640 3.690 3.320 3.370 1,322,512 -0.27(-7.42%)
May 27, 2020 3.630 3.720 3.474 3.640 707,269 +0.09(+2.54%)
May 26, 2020 3.630 3.690 3.455 3.550 1,110,919 +0.05(+1.43%)
May 22, 2020 3.550 3.580 3.300 3.500 1,212,200 -0.03(-0.85%)
May 21, 2020 3.590 3.710 3.530 3.530 883,006 -0.07(-1.94%)
May 20, 2020 3.780 3.800 3.555 3.600 784,669 -0.10(-2.70%)
May 19, 2020 4.130 4.130 3.690 3.700 835,269 -0.40(-9.76%)
May 18, 2020 3.750 4.130 3.710 4.100 824,614 +0.59(+16.81%)
May 15, 2020 3.630 3.720 3.460 3.510 679,700 -0.16(-4.36%)
May 14, 2020 3.600 3.750 3.510 3.670 812,663 -0.03(-0.81%)
May 13, 2020 3.970 4.000 3.610 3.700 1,791,415 -0.24(-6.09%)
May 12, 2020 4.230 4.300 3.940 3.940 1,103,073 -0.16(-3.90%)
May 11, 2020 4.010 4.250 4.000 4.100 708,697 -0.06(-1.44%)
May 08, 2020 4.150 4.230 3.930 4.160 790,400 +0.11(+2.72%)
May 07, 2020 3.890 4.250 3.420 4.050 1,547,746 +0.04(+1.00%)
May 06, 2020 4.200 4.200 3.860 4.010 1,592,669 -0.10(-2.43%)
May 05, 2020 4.230 4.340 4.090 4.110 626,732 +0.08(+1.99%)
May 04, 2020 4.140 4.280 3.830 4.030 1,382,434 -0.23(-5.40%)
May 01, 2020 4.680 4.690 4.230 4.260 731,300 -0.36(-7.79%)
Apr 30, 2020 5.040 5.100 4.550 4.620 1,552,546 -0.59(-11.32%)
Apr 29, 2020 4.800 5.357 4.700 5.210 2,433,490 +0.71(+15.78%)
Apr 28, 2020 3.750 4.890 3.740 4.500 3,390,196 +0.91(+25.35%)
Apr 27, 2020 3.730 3.730 3.520 3.590 1,397,759 -0.21(-5.53%)
Apr 24, 2020 3.920 4.040 3.761 3.800 751,700 -0.10(-2.56%)
Apr 23, 2020 4.080 4.267 3.830 3.900 1,091,984 -0.16(-3.94%)
Apr 22, 2020 4.250 4.366 3.950 4.060 1,331,298 +0.08(+2.01%)
Apr 21, 2020 5.110 5.200 3.920 3.980 1,751,333 -0.98(-19.76%)
Apr 20, 2020 3.630 5.470 3.630 4.960 3,868,332 +1.11(+28.83%)
Apr 17, 2020 4.010 4.130 3.720 3.850 440,600 -0.07(-1.79%)
Apr 16, 2020 3.790 4.000 3.750 3.920 359,928 +0.26(+7.10%)
Apr 15, 2020 4.230 4.230 3.570 3.660 521,603 -0.61(-14.29%)
Apr 14, 2020 3.800 4.340 3.800 4.270 727,829 +0.51(+13.56%)
Apr 13, 2020 3.660 3.910 3.650 3.760 542,528 +0.11(+3.01%)
Apr 09, 2020 3.500 3.800 3.465 3.650 1,108,800 +0.30(+8.96%)
Apr 08, 2020 3.100 3.400 2.950 3.350 910,171 +0.41(+13.95%)
Apr 07, 2020 3.240 3.370 2.900 2.940 1,102,696 -0.28(-8.70%)
Apr 06, 2020 3.200 3.280 3.100 3.220 693,660 +0.12(+3.87%)
Apr 03, 2020 3.380 3.400 2.940 3.100 562,200 -0.13(-4.02%)
Apr 02, 2020 3.690 3.722 3.190 3.230 617,619 -0.28(-7.98%)
Apr 01, 2020 3.580 3.700 3.360 3.510 779,131 -0.11(-3.04%)
Mar 31, 2020 3.520 3.900 3.460 3.620 1,228,600 +0.23(+6.78%)
Mar 30, 2020 3.590 3.590 3.320 3.390 641,072 -0.28(-7.63%)
Mar 27, 2020 3.230 3.690 3.190 3.670 1,051,700 +0.35(+10.54%)
Mar 26, 2020 3.100 3.390 2.670 3.320 877,257 +0.30(+9.93%)
Mar 25, 2020 3.290 3.380 3.010 3.020 1,062,646 -0.25(-7.65%)
Mar 24, 2020 3.440 3.450 3.100 3.270 522,808 +0.07(+2.19%)
Mar 23, 2020 3.620 3.620 3.125 3.200 535,793 -0.51(-13.75%)
Mar 20, 2020 3.230 3.740 3.210 3.710 1,432,600 +0.54(+17.03%)
Mar 19, 2020 3.510 3.710 3.100 3.170 764,002 -0.32(-9.17%)
Mar 18, 2020 3.600 3.780 3.165 3.490 1,079,667 -0.11(-3.06%)
Mar 17, 2020 3.630 4.090 3.480 3.600 829,626 +0.09(+2.56%)
Mar 16, 2020 3.050 3.990 3.000 3.510 892,824 -0.53(-13.12%)
Mar 13, 2020 3.750 4.040 3.600 4.040 936,100 +0.57(+16.43%)
Mar 12, 2020 3.560 3.640 3.320 3.470 938,353 -0.39(-10.10%)
Mar 11, 2020 3.950 4.000 3.630 3.860 1,253,355 -0.10(-2.53%)
Mar 10, 2020 3.720 4.220 3.610 3.960 1,725,289 +0.47(+13.47%)
Mar 09, 2020 4.080 4.080 3.460 3.490 1,326,514 -0.97(-21.75%)
Mar 06, 2020 4.660 4.760 4.435 4.460 920,000 -0.40(-8.23%)
Mar 05, 2020 5.180 5.180 4.760 4.860 1,084,736 -0.45(-8.47%)
Mar 04, 2020 5.780 5.780 5.250 5.310 734,463 -0.39(-6.84%)
Mar 03, 2020 5.940 6.030 5.550 5.700 832,460 -0.21(-3.55%)
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.