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 (%)
Aug 29, 2014 16.10 16.20 16.20 16.20 566,075 +0.14(+0.88%)
Aug 28, 2014 15.97 16.13 15.91 16.06 750,751 +0.06(+0.40%)
Aug 27, 2014 16.02 16.24 15.81 16.00 1,238,606 -0.01(-0.08%)
Aug 26, 2014 15.72 16.26 15.66 16.01 1,224,992 +0.31(+1.99%)
Aug 25, 2014 15.55 15.83 15.53 15.70 1,563,270 +0.21(+1.36%)
Aug 22, 2014 15.48 15.60 15.37 15.49 1,781,725 -0.10(-0.61%)
Aug 21, 2014 16.18 16.18 15.43 15.58 2,935,258 -0.65(-4.00%)
Aug 20, 2014 16.92 16.97 15.97 16.23 2,634,369 -0.38(-2.26%)
Aug 19, 2014 17.08 17.08 16.48 16.61 1,630,999 -0.15(-0.91%)
Aug 18, 2014 16.74 17.04 16.57 16.76 1,524,831 +0.30(+1.82%)
Aug 15, 2014 16.48 16.83 16.41 16.46 1,457,649 +0.11(+0.70%)
Aug 14, 2014 16.25 16.71 16.06 16.35 1,600,150 +0.15(+0.94%)
Aug 13, 2014 15.86 16.23 15.86 16.20 923,176 +0.37(+2.34%)
Aug 12, 2014 16.17 16.21 15.60 15.83 1,162,305 -0.38(-2.32%)
Aug 11, 2014 15.86 16.33 15.79 16.20 1,323,576 +0.41(+2.62%)
Aug 08, 2014 15.57 15.87 15.41 15.79 1,270,175 +0.23(+1.47%)
Aug 07, 2014 15.77 15.93 15.47 15.56 877,602 -0.22(-1.37%)
Aug 06, 2014 15.32 15.98 15.16 15.78 1,474,824 +0.29(+1.85%)
Aug 05, 2014 16.11 16.11 15.20 15.49 3,019,319 -0.78(-4.78%)
Aug 04, 2014 16.13 16.47 15.88 16.27 1,403,458 +0.22(+1.35%)
Aug 01, 2014 15.86 16.18 15.14 16.05 3,581,848 -0.20(-1.22%)
Jul 31, 2014 16.58 16.61 15.43 16.25 3,977,602 -0.57(-3.41%)
Jul 30, 2014 17.52 17.61 16.72 16.82 1,863,440 -0.54(-3.12%)
Jul 29, 2014 17.28 17.57 17.27 17.36 662,333 +0.15(+0.85%)
Jul 28, 2014 17.50 17.64 16.96 17.22 1,284,024 -0.29(-1.64%)
Jul 25, 2014 17.62 17.65 17.33 17.50 814,096 -0.25(-1.40%)
Jul 24, 2014 17.69 17.92 17.49 17.75 721,308 +0.11(+0.65%)
Jul 23, 2014 17.87 17.90 17.49 17.64 856,806 -0.16(-0.90%)
Jul 22, 2014 17.68 18.10 17.59 17.80 941,365 +0.19(+1.09%)
Jul 21, 2014 17.52 17.67 17.34 17.60 600,422 +0.04(+0.25%)
Jul 18, 2014 17.43 17.73 17.43 17.56 1,137,268 +0.15(+0.88%)
Jul 17, 2014 17.63 18.09 17.37 17.41 1,304,896 -0.24(-1.34%)
Jul 16, 2014 17.45 17.74 17.33 17.64 1,051,219 +0.26(+1.50%)
Jul 15, 2014 18.16 18.19 17.20 17.38 1,851,884 -0.73(-4.01%)
Jul 14, 2014 17.36 18.32 17.36 18.11 2,344,823 +0.80(+4.64%)
Jul 11, 2014 17.44 17.64 17.16 17.30 1,047,430 -0.20(-1.13%)
Jul 10, 2014 16.99 17.71 16.71 17.50 2,182,888 -0.31(-1.75%)
Jul 09, 2014 17.53 18.04 17.51 17.81 1,832,307 -0.02(-0.11%)
Jul 08, 2014 17.48 17.95 17.13 17.83 5,237,315 -0.15(-0.85%)
Jul 07, 2014 19.66 19.70 17.74 17.99 7,006,979 -1.65(-8.40%)
Jul 03, 2014 19.82 19.64 19.64 19.64 1,672,792 +0.09(+0.46%)
Jul 02, 2014 20.11 20.11 19.13 19.55 2,382,446 -0.55(-2.73%)
Jul 01, 2014 20.42 20.65 19.43 20.10 2,284,903 -0.22(-1.10%)
Jun 30, 2014 20.22 20.44 20.11 20.32 1,362,290 +0.15(+0.76%)
Jun 27, 2014 20.26 20.67 19.97 20.17 3,115,678 -0.08(-0.41%)
Jun 26, 2014 20.26 20.45 19.75 20.25 2,022,702 +0.08(+0.38%)
Jun 25, 2014 19.14 20.20 18.99 20.17 3,006,692 +0.85(+4.39%)
Jun 24, 2014 19.50 19.99 19.18 19.32 2,566,787 -0.18(-0.95%)
Jun 23, 2014 19.71 19.82 18.99 19.51 2,662,744 -0.06(-0.33%)
Jun 20, 2014 19.27 19.66 18.88 19.57 5,073,743 +0.54(+2.81%)
Jun 19, 2014 18.00 19.16 17.99 19.04 6,374,744 +1.30(+7.33%)
Jun 18, 2014 17.47 17.90 17.25 17.74 2,786,823 +0.50(+2.88%)
Jun 17, 2014 17.65 18.10 17.04 17.24 3,978,798 +0.25(+1.46%)
Jun 16, 2014 15.78 17.14 15.70 16.99 3,860,359 +1.22(+7.71%)
Jun 13, 2014 15.76 15.83 15.34 15.78 1,260,028 +0.01(+0.04%)
Jun 12, 2014 15.45 16.09 15.37 15.77 1,963,638 +0.42(+2.74%)
Jun 11, 2014 15.16 15.50 15.10 15.35 848,396 +0.15(+0.96%)
Jun 10, 2014 15.04 15.28 15.00 15.20 800,379 +0.06(+0.38%)
Jun 06, 2014 15.36 15.65 15.10 15.14 1,384,153 -0.17(-1.12%)
Jun 05, 2014 15.37 15.48 15.02 15.32 1,333,339 -0.06(-0.37%)
Jun 04, 2014 15.28 15.54 15.18 15.37 1,007,354 +0.10(+0.63%)
Jun 03, 2014 15.60 15.61 15.10 15.28 1,577,097 -0.28(-1.80%)
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.