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 5.878 5.903 5.605 5.742 268,641 -0.13(-2.22%)
May 30, 2012 5.748 5.910 5.711 5.872 346,775 +0.02(+0.32%)
May 29, 2012 5.736 5.869 5.717 5.854 414,614 +0.16(+2.72%)
May 25, 2012 5.680 5.736 5.537 5.698 368,678 +0.03(+0.55%)
May 24, 2012 5.686 5.761 5.602 5.667 164,704 -0.04(-0.76%)
May 23, 2012 5.841 5.841 5.438 5.711 523,450 -0.17(-2.85%)
May 22, 2012 6.027 6.189 5.866 5.878 439,455 -0.13(-2.17%)
May 21, 2012 6.207 6.294 5.990 6.009 407,794 -0.13(-2.12%)
May 18, 2012 6.456 6.630 6.114 6.139 521,558 -0.40(-6.17%)
May 17, 2012 6.822 6.841 6.476 6.543 748,427 -0.30(-4.36%)
May 16, 2012 7.021 7.064 6.766 6.841 395,964 -0.14(-2.04%)
May 15, 2012 7.219 7.294 6.983 6.983 376,654 -0.22(-3.02%)
May 14, 2012 7.232 7.293 7.201 7.201 128,939 -0.07(-1.02%)
May 11, 2012 7.269 7.430 7.213 7.275 402,452 -0.06(-0.85%)
May 10, 2012 7.393 7.406 7.263 7.337 485,179 +0.04(+0.51%)
May 09, 2012 7.449 7.542 7.294 7.300 931,657 -0.14(-1.92%)
May 08, 2012 7.393 7.542 7.387 7.443 498,160 +0.06(+0.76%)
May 07, 2012 7.213 7.455 7.207 7.387 245,801 +0.15(+2.06%)
May 04, 2012 7.207 7.387 7.201 7.238 351,729 -0.03(-0.43%)
May 03, 2012 7.288 7.381 7.213 7.269 386,429 -0.04(-0.51%)
May 02, 2012 7.257 7.406 7.232 7.306 133,830 -0.02(-0.25%)
May 01, 2012 7.226 7.418 7.126 7.325 382,125 +0.07(+1.03%)
Apr 30, 2012 7.269 7.294 7.077 7.250 320,546 -0.04(-0.51%)
Apr 27, 2012 7.319 7.443 7.201 7.288 170,089 -0.04(-0.51%)
Apr 26, 2012 7.064 7.449 7.021 7.325 453,596 +0.14(+1.90%)
Apr 25, 2012 7.014 7.213 6.983 7.188 385,403 +0.19(+2.75%)
Apr 24, 2012 7.052 7.059 6.983 6.996 362,738 -0.06(-0.79%)
Apr 23, 2012 7.046 7.101 6.983 7.052 141,050 -0.07(-1.05%)
Apr 20, 2012 6.946 7.170 6.890 7.126 369,472 +0.22(+3.24%)
Apr 19, 2012 7.132 7.139 6.890 6.903 376,298 -0.24(-3.30%)
Apr 18, 2012 7.288 7.449 6.984 7.139 434,687 -0.15(-2.04%)
Apr 17, 2012 6.965 7.480 6.928 7.288 750,809 +0.33(+4.73%)
Apr 16, 2012 7.046 7.070 6.865 6.959 430,577 -0.05(-0.71%)
Apr 13, 2012 6.990 7.156 6.897 7.008 258,263 +0.01(+0.09%)
Apr 12, 2012 6.642 7.002 6.642 7.002 678,550 +0.30(+4.44%)
Apr 11, 2012 6.921 6.946 6.661 6.704 851,058 -0.14(-2.00%)
Apr 10, 2012 7.070 7.070 6.834 6.841 776,288 -0.27(-3.76%)
Apr 09, 2012 7.033 7.412 6.834 7.108 1,595,644 +0.11(+1.60%)
Apr 05, 2012 6.859 7.480 6.859 6.996 1,136,165 +0.07(+0.99%)
Apr 04, 2012 7.139 7.548 6.884 6.928 2,967,537 -0.40(-5.42%)
Apr 03, 2012 7.759 7.908 7.201 7.325 2,297,098 -0.43(-5.52%)
Apr 02, 2012 7.784 8.008 7.704 7.753 1,601,106 +0.05(+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.