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 (%)
Jul 31, 2018 12.44 12.69 12.25 12.36 353,401 -0.04(-0.30%)
Jul 30, 2018 12.29 12.47 12.25 12.40 186,010 +0.22(+1.81%)
Jul 27, 2018 12.25 12.36 12.14 12.18 412,808 -0.18(-1.48%)
Jul 26, 2018 12.25 12.47 12.07 12.36 939,587 +0.18(+1.51%)
Jul 25, 2018 12.36 12.38 12.11 12.18 569,170 -0.18(-1.48%)
Jul 24, 2018 12.40 12.57 12.33 12.36 315,450 -0.04(-0.30%)
Jul 23, 2018 12.47 12.58 12.33 12.40 276,118 -0.04(-0.30%)
Jul 20, 2018 12.77 12.79 12.40 12.44 325,416 -0.33(-2.59%)
Jul 19, 2018 12.88 12.95 12.62 12.77 281,520 -0.07(-0.57%)
Jul 18, 2018 12.84 12.88 12.55 12.84 543,556 +0.29(+2.34%)
Jul 17, 2018 12.51 12.69 12.33 12.55 446,694 -0.04(-0.29%)
Jul 16, 2018 12.80 12.99 12.51 12.58 434,354 -0.48(-3.65%)
Jul 13, 2018 13.24 13.30 13.06 13.06 177,329 -0.18(-1.39%)
Jul 12, 2018 13.35 13.35 13.02 13.24 207,448 -0.07(-0.55%)
Jul 11, 2018 13.68 13.72 13.28 13.32 294,560 -0.44(-3.20%)
Jul 10, 2018 14.01 14.09 13.72 13.76 344,353 -0.18(-1.32%)
Jul 09, 2018 14.05 14.20 13.87 13.94 332,638 -0.07(-0.52%)
Jul 06, 2018 13.94 14.05 13.76 14.01 434,355 +0.00(+0.00%)
Jul 05, 2018 13.98 14.09 13.83 14.01 315,307 +0.18(+1.33%)
Jul 03, 2018 13.83 13.83 13.83 0 +0.11(+0.80%)
Jul 02, 2018 14.05 14.05 13.61 13.72 360,357 -0.29(-2.09%)
Jun 29, 2018 13.94 14.09 13.72 14.01 517,993 +0.11(+0.79%)
Jun 28, 2018 14.38 14.49 13.83 13.90 456,242 -0.48(-3.32%)
Jun 27, 2018 14.20 14.60 14.20 14.38 426,005 +0.29(+2.08%)
Jun 26, 2018 13.72 14.16 13.61 14.09 392,578 +0.37(+2.67%)
Jun 25, 2018 14.05 14.20 13.65 13.72 526,856 -0.33(-2.35%)
Jun 22, 2018 13.79 14.12 13.68 14.05 882,759 +0.70(+5.22%)
Jun 21, 2018 13.43 13.61 13.32 13.35 380,767 -0.15(-1.09%)
Jun 20, 2018 13.24 13.54 13.13 13.50 396,840 +0.37(+2.79%)
Jun 19, 2018 13.17 12.84 13.13 377,276 +0.11(+0.85%)
Jun 18, 2018 12.55 13.06 12.55 13.02 275,998 +0.44(+3.50%)
Jun 15, 2018 13.02 12.55 12.58 460,718 -0.44(-3.38%)
Jun 14, 2018 12.88 13.02 12.80 13.02 273,383 +0.29(+2.31%)
Jun 13, 2018 12.84 12.91 12.66 12.73 281,317 -0.15(-1.14%)
Jun 12, 2018 13.24 13.28 12.84 12.88 444,486 -0.33(-2.50%)
Jun 11, 2018 13.06 13.24 13.06 13.21 321,964 +0.18(+1.41%)
Jun 08, 2018 13.13 13.17 12.84 13.02 318,343 -0.07(-0.56%)
Jun 07, 2018 13.13 13.18 12.99 13.10 188,997 +0.07(+0.56%)
Jun 06, 2018 12.91 13.02 308,657 -0.15(-1.11%)
Jun 05, 2018 13.21 13.35 13.13 13.17 275,728 -0.07(-0.55%)
Jun 04, 2018 13.17 13.28 13.10 13.24 208,824 +0.18(+1.40%)
Jun 01, 2018 13.28 13.46 12.88 13.06 270,090 -0.15(-1.11%)
May 31, 2018 13.46 13.54 13.13 13.21 415,117 -0.33(-2.44%)
May 30, 2018 13.32 13.65 13.17 13.54 400,123 +0.37(+2.79%)
May 29, 2018 13.02 13.24 13.02 13.17 343,627 +0.07(+0.56%)
May 25, 2018 13.10 13.10 13.10 0 -0.29(-2.19%)
May 24, 2018 13.35 13.57 13.28 13.39 459,063 -0.07(-0.55%)
May 23, 2018 13.43 13.61 13.24 13.46 290,210 +0.00(+0.00%)
May 22, 2018 13.76 13.87 13.43 13.46 401,761 -0.18(-1.34%)
May 21, 2018 13.65 13.76 13.41 13.65 406,058 +0.11(+0.81%)
May 18, 2018 13.79 13.83 13.50 13.54 344,804 -0.22(-1.60%)
May 17, 2018 13.54 13.83 13.46 13.76 496,996 +0.26(+1.90%)
May 16, 2018 13.46 13.65 13.24 13.50 476,556 +0.00(+0.00%)
May 15, 2018 13.06 13.65 13.06 13.50 535,303 +0.44(+3.37%)
May 14, 2018 12.84 13.21 12.84 13.06 289,947 +0.29(+2.30%)
May 11, 2018 12.84 12.96 12.68 12.77 563,101 +0.04(+0.29%)
May 10, 2018 12.99 12.99 12.55 12.73 513,251 -0.18(-1.41%)
May 09, 2018 13.09 13.29 12.84 12.91 424,028 -0.11(-0.84%)
May 08, 2018 13.31 13.49 12.73 13.02 935,785 -0.36(-2.72%)
May 07, 2018 13.13 13.60 13.06 13.39 725,939 +0.40(+3.08%)
May 04, 2018 12.08 13.09 11.53 12.99 931,642 +0.91(+7.53%)
May 03, 2018 12.15 12.22 11.93 12.08 335,580 -0.11(-0.90%)
May 02, 2018 12.08 12.26 12.08 12.19 384,150 +0.04(+0.30%)
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.