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 (%)
Sep 30, 2016 9.752 10.11 9.641 10.05 828,009 +0.40(+4.15%)
Sep 29, 2016 9.807 9.959 9.586 9.648 750,381 -0.15(-1.48%)
Sep 28, 2016 9.261 9.800 9.178 9.793 814,501 +0.64(+7.02%)
Sep 27, 2016 9.047 9.213 8.975 9.151 455,784 -0.06(-0.67%)
Sep 26, 2016 9.075 9.303 9.019 9.213 607,354 +0.19(+2.07%)
Sep 23, 2016 9.275 9.427 8.999 9.026 503,180 -0.30(-3.19%)
Sep 22, 2016 9.427 9.448 9.206 9.323 430,738 +0.10(+1.12%)
Sep 21, 2016 9.089 9.275 9.019 9.220 694,097 +0.28(+3.09%)
Sep 20, 2016 8.930 9.047 8.771 8.943 399,933 +0.03(+0.31%)
Sep 19, 2016 9.040 9.275 8.888 8.916 519,647 -0.01(-0.08%)
Sep 16, 2016 8.819 9.019 8.812 8.923 542,180 -0.01(-0.15%)
Sep 15, 2016 8.826 9.003 8.778 8.937 438,534 +0.19(+2.13%)
Sep 14, 2016 8.716 8.833 8.557 8.750 893,026 -0.03(-0.39%)
Sep 13, 2016 8.999 9.061 8.698 8.785 1,037,940 -0.39(-4.29%)
Sep 12, 2016 9.123 9.268 9.100 9.178 621,357 -0.11(-1.19%)
Sep 09, 2016 9.524 9.537 9.247 9.289 972,251 -0.41(-4.20%)
Sep 08, 2016 9.752 9.827 9.572 9.696 1,468,364 +0.04(+0.43%)
Sep 07, 2016 9.351 9.745 9.200 9.655 1,138,378 +0.30(+3.17%)
Sep 06, 2016 9.696 9.793 9.344 9.358 1,614,889 -0.31(-3.21%)
Sep 02, 2016 9.613 9.669 9.669 9.669 911,649 +0.23(+2.41%)
Sep 01, 2016 9.310 9.499 9.178 9.441 689,554 +0.05(+0.51%)
Aug 31, 2016 9.019 9.420 9.019 9.392 750,882 +0.05(+0.52%)
Aug 30, 2016 9.420 9.558 9.272 9.344 453,054 -0.05(-0.51%)
Aug 29, 2016 9.310 9.434 9.275 9.392 472,715 +0.06(+0.59%)
Aug 26, 2016 9.544 9.662 9.237 9.337 529,175 -0.15(-1.53%)
Aug 25, 2016 9.586 9.634 9.399 9.482 448,441 -0.14(-1.44%)
Aug 24, 2016 9.745 9.876 9.565 9.620 735,703 -0.19(-1.97%)
Aug 23, 2016 9.696 9.869 9.682 9.814 681,556 +0.13(+1.36%)
Aug 22, 2016 9.848 9.848 9.620 9.682 696,427 -0.30(-3.04%)
Aug 19, 2016 10.19 10.19 9.917 9.986 807,149 -0.26(-2.56%)
Aug 18, 2016 10.27 10.40 10.13 10.25 1,422,540 +0.09(+0.88%)
Aug 17, 2016 10.12 10.25 9.959 10.16 838,718 +0.01(+0.14%)
Aug 16, 2016 9.966 10.28 9.897 10.15 1,284,896 +0.19(+1.87%)
Aug 15, 2016 9.973 10.08 9.883 9.959 860,073 +0.17(+1.69%)
Aug 12, 2016 9.841 9.945 9.669 9.793 746,369 -0.06(-0.63%)
Aug 11, 2016 9.945 10.00 9.793 9.855 1,189,091 +0.06(+0.63%)
Aug 10, 2016 10.06 10.07 9.707 9.793 649,992 -0.19(-1.92%)
Aug 09, 2016 10.03 10.07 9.902 9.984 903,044 +0.05(+0.48%)
Aug 08, 2016 9.752 10.09 9.642 9.937 1,108,475 +0.34(+3.56%)
Aug 05, 2016 9.280 9.690 9.184 9.595 1,303,433 +0.40(+4.39%)
Aug 04, 2016 9.403 9.489 9.071 9.191 977,708 +0.25(+2.83%)
Aug 03, 2016 8.535 8.945 8.480 8.938 636,083 +0.41(+4.81%)
Aug 02, 2016 9.000 9.075 8.425 8.528 890,047 -0.34(-3.78%)
Aug 01, 2016 9.041 9.041 8.760 8.863 757,066 -0.28(-3.07%)
Jul 29, 2016 8.918 9.171 8.815 9.143 589,328 +0.17(+1.91%)
Jul 28, 2016 9.164 9.263 8.890 8.972 539,321 -0.22(-2.38%)
Jul 27, 2016 9.424 9.567 9.102 9.191 524,984 -0.18(-1.97%)
Jul 26, 2016 9.068 9.454 9.068 9.376 831,435 +0.34(+3.78%)
Jul 25, 2016 8.986 9.123 8.952 9.034 846,367 -0.07(-0.75%)
Jul 22, 2016 9.095 9.184 8.965 9.102 469,211 -0.02(-0.22%)
Jul 21, 2016 9.123 9.560 9.068 9.123 649,067 -0.02(-0.22%)
Jul 20, 2016 8.767 9.177 8.563 9.143 837,202 +0.19(+2.14%)
Jul 19, 2016 9.280 9.359 8.935 8.952 1,029,483 -0.34(-3.61%)
Jul 18, 2016 9.109 9.352 9.048 9.287 853,253 +0.08(+0.82%)
Jul 15, 2016 9.410 9.410 9.191 9.212 789,520 -0.10(-1.03%)
Jul 14, 2016 9.410 9.519 9.246 9.307 360,205 +0.01(+0.15%)
Jul 13, 2016 9.458 9.670 9.218 9.294 810,322 -0.16(-1.74%)
Jul 12, 2016 9.287 9.624 9.287 9.458 904,636 +0.38(+4.22%)
Jul 11, 2016 9.143 9.294 9.010 9.075 839,710 +0.10(+1.07%)
Jul 08, 2016 9.013 9.164 8.952 8.979 552,474 +0.09(+1.00%)
Jul 07, 2016 8.993 9.198 8.624 8.890 1,011,363 -0.01(-0.08%)
Jul 06, 2016 8.535 8.972 8.439 8.897 651,882 +0.31(+3.67%)
Jul 05, 2016 9.041 9.150 8.309 8.582 1,109,947 -0.67(-7.24%)
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.