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 31, 2015 9.205 9.376 8.783 9.159 1,226,349 -0.05(-0.57%)
Aug 28, 2015 8.836 9.370 8.836 9.212 1,061,569 +0.29(+3.25%)
Aug 27, 2015 8.433 9.007 8.424 8.921 1,306,243 +0.66(+7.98%)
Aug 26, 2015 8.572 8.574 8.216 8.262 1,829,468 -0.11(-1.34%)
Aug 25, 2015 8.414 8.710 8.368 8.374 1,684,391 +0.29(+3.59%)
Aug 24, 2015 7.985 8.532 7.880 8.084 2,795,538 -0.55(-6.41%)
Aug 21, 2015 8.902 9.040 8.529 8.638 2,242,678 -0.40(-4.38%)
Aug 20, 2015 9.106 9.198 8.961 9.034 1,156,381 -0.16(-1.79%)
Aug 19, 2015 9.343 9.442 8.902 9.198 1,471,632 -0.23(-2.45%)
Aug 18, 2015 9.667 9.673 9.396 9.429 874,062 -0.21(-2.19%)
Aug 17, 2015 9.475 9.719 9.383 9.640 1,465,911 +0.00(+0.00%)
Aug 14, 2015 9.667 9.904 9.574 9.640 1,366,871 -0.01(-0.14%)
Aug 13, 2015 9.759 10.07 9.561 9.653 1,610,409 -0.20(-2.01%)
Aug 12, 2015 9.329 9.923 9.231 9.851 1,809,778 +0.45(+4.80%)
Aug 11, 2015 9.257 9.427 9.106 9.400 1,446,799 +0.06(+0.63%)
Aug 10, 2015 9.172 9.649 9.152 9.342 1,842,076 +0.19(+2.07%)
Aug 07, 2015 8.538 9.204 8.499 9.152 3,198,041 +0.52(+6.06%)
Aug 06, 2015 9.322 9.472 8.525 8.630 3,996,315 -0.78(-8.26%)
Aug 05, 2015 9.779 9.936 9.374 9.407 1,402,573 -0.30(-3.10%)
Aug 04, 2015 9.943 10.08 9.518 9.707 1,378,653 -0.20(-2.04%)
Aug 03, 2015 10.03 10.13 9.792 9.910 1,180,018 -0.23(-2.26%)
Jul 31, 2015 10.12 10.33 10.05 10.14 1,148,320 +0.01(+0.13%)
Jul 30, 2015 9.916 10.28 9.858 10.13 1,480,996 +0.19(+1.91%)
Jul 29, 2015 9.936 10.20 9.832 9.936 1,067,785 +0.01(+0.07%)
Jul 28, 2015 9.864 10.01 9.740 9.930 1,699,014 +0.10(+1.00%)
Jul 27, 2015 9.910 9.956 9.701 9.832 1,423,643 -0.20(-2.02%)
Jul 24, 2015 10.33 10.33 9.980 10.03 1,278,805 -0.37(-3.52%)
Jul 23, 2015 10.43 10.52 10.19 10.40 1,171,181 -0.02(-0.19%)
Jul 22, 2015 10.62 10.62 10.34 10.42 1,661,462 -0.27(-2.57%)
Jul 21, 2015 10.71 11.03 10.60 10.69 1,209,538 -0.03(-0.30%)
Jul 20, 2015 11.26 11.28 10.70 10.73 1,298,706 -0.56(-4.98%)
Jul 17, 2015 11.39 11.40 11.18 11.29 877,101 -0.08(-0.69%)
Jul 16, 2015 11.37 11.59 11.22 11.37 1,488,660 +0.05(+0.46%)
Jul 15, 2015 11.67 11.75 11.26 11.31 911,816 -0.39(-3.35%)
Jul 14, 2015 11.73 11.99 11.67 11.71 1,155,630 -0.07(-0.61%)
Jul 13, 2015 11.66 11.84 11.53 11.78 822,402 +0.18(+1.58%)
Jul 10, 2015 11.65 11.69 11.42 11.60 1,397,930 +0.05(+0.40%)
Jul 09, 2015 11.53 11.71 11.31 11.55 947,495 +0.19(+1.67%)
Jul 08, 2015 11.99 12.06 11.24 11.36 1,584,604 -0.71(-5.90%)
Jul 07, 2015 12.05 12.11 11.33 12.07 1,264,377 -0.06(-0.48%)
Jul 06, 2015 12.26 12.60 11.98 12.13 1,268,798 -0.39(-3.08%)
Jul 02, 2015 12.42 12.52 12.52 12.52 920,769 +0.01(+0.10%)
Jul 01, 2015 13.31 13.32 12.38 12.50 1,106,957 -0.53(-4.06%)
Jun 30, 2015 13.11 13.39 12.94 13.03 681,811 -0.13(-0.99%)
Jun 29, 2015 13.53 13.58 13.14 13.16 691,714 -0.54(-3.91%)
Jun 26, 2015 13.46 13.80 13.23 13.70 1,488,333 +0.23(+1.70%)
Jun 25, 2015 13.63 13.65 13.16 13.47 956,068 -0.19(-1.39%)
Jun 24, 2015 13.64 13.72 13.33 13.66 887,590 -0.04(-0.29%)
Jun 23, 2015 13.35 13.74 13.24 13.70 943,856 +0.31(+2.29%)
Jun 22, 2015 13.25 13.54 13.20 13.39 641,417 +0.24(+1.79%)
Jun 19, 2015 13.43 13.43 13.08 13.16 800,802 -0.26(-1.95%)
Jun 18, 2015 13.39 13.57 13.29 13.42 559,616 +0.05(+0.39%)
Jun 17, 2015 13.40 13.60 13.22 13.37 435,423 +0.03(+0.20%)
Jun 16, 2015 13.30 13.46 13.25 13.34 523,575 +0.05(+0.39%)
Jun 15, 2015 12.97 13.31 12.91 13.29 476,817 +0.12(+0.94%)
Jun 12, 2015 13.05 13.18 12.90 13.16 366,870 +0.03(+0.25%)
Jun 11, 2015 13.10 13.14 12.89 13.13 686,425 +0.03(+0.20%)
Jun 10, 2015 13.07 13.22 12.97 13.10 805,577 +0.16(+1.21%)
Jun 09, 2015 13.10 13.21 12.86 12.95 615,460 -0.07(-0.50%)
Jun 08, 2015 13.20 13.37 13.01 13.01 648,117 -0.20(-1.48%)
Jun 05, 2015 12.95 13.30 12.88 13.21 410,150 +0.19(+1.46%)
Jun 04, 2015 13.30 13.44 12.93 13.02 667,160 -0.40(-2.97%)
Jun 03, 2015 13.52 13.67 13.33 13.42 459,609 -0.10(-0.77%)
Jun 02, 2015 13.63 13.72 13.44 13.52 664,467 -0.09(-0.67%)
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.