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, 2020 2.284 2.428 2.284 2.371 654,746 +0.08(+3.44%)
Sep 29, 2020 2.345 2.375 2.231 2.292 1,059,510 -0.05(-2.24%)
Sep 28, 2020 2.380 2.388 2.257 2.345 1,122,427 +0.04(+1.90%)
Sep 25, 2020 2.353 2.485 2.275 2.301 952,102 -0.03(-1.13%)
Sep 24, 2020 2.450 2.450 2.214 2.327 1,430,160 -0.11(-4.66%)
Sep 23, 2020 2.616 2.625 2.432 2.441 710,675 -0.13(-5.10%)
Sep 22, 2020 2.835 2.835 2.546 2.572 883,235 -0.26(-9.26%)
Sep 21, 2020 2.800 2.931 2.699 2.835 970,711 -0.02(-0.61%)
Sep 18, 2020 2.703 2.870 2.682 2.852 1,232,246 +0.17(+6.19%)
Sep 17, 2020 2.651 2.756 2.633 2.686 310,467 -0.03(-1.29%)
Sep 16, 2020 2.712 2.765 2.642 2.721 357,965 -0.01(-0.32%)
Sep 15, 2020 2.721 2.795 2.616 2.730 614,442 +0.02(+0.65%)
Sep 14, 2020 2.660 2.721 2.598 2.712 523,066 +0.05(+1.97%)
Sep 11, 2020 2.633 2.730 2.607 2.660 520,741 +0.06(+2.36%)
Sep 10, 2020 2.660 2.677 2.563 2.598 450,531 -0.06(-2.30%)
Sep 09, 2020 2.677 2.712 2.590 2.660 435,351 -0.01(-0.33%)
Sep 08, 2020 2.756 2.785 2.651 2.668 461,182 -0.15(-5.28%)
Sep 04, 2020 2.712 2.826 2.712 2.817 586,691 +0.10(+3.87%)
Sep 03, 2020 2.633 2.738 2.590 2.712 744,977 +0.10(+4.03%)
Sep 02, 2020 2.616 2.654 2.493 2.607 788,760 -0.01(-0.33%)
Sep 01, 2020 2.677 2.734 2.581 2.616 844,779 +0.03(+1.36%)
Aug 31, 2020 2.660 2.660 2.572 2.581 496,342 -0.08(-2.96%)
Aug 28, 2020 2.590 2.677 2.572 2.660 651,727 +0.07(+2.70%)
Aug 27, 2020 2.703 2.703 2.590 2.590 504,822 -0.09(-3.27%)
Aug 26, 2020 2.773 2.773 2.651 2.677 370,863 -0.10(-3.47%)
Aug 25, 2020 2.756 2.782 2.668 2.773 401,001 +0.07(+2.59%)
Aug 24, 2020 2.703 2.721 2.590 2.703 767,762 +0.04(+1.31%)
Aug 21, 2020 2.677 2.712 2.633 2.668 458,792 -0.04(-1.29%)
Aug 20, 2020 2.730 2.808 2.703 2.703 483,598 -0.03(-0.96%)
Aug 19, 2020 2.861 2.861 2.695 2.730 632,967 -0.11(-4.00%)
Aug 18, 2020 2.896 2.983 2.843 2.843 501,561 -0.09(-2.99%)
Aug 17, 2020 2.983 2.983 2.826 2.931 574,491 -0.07(-2.33%)
Aug 14, 2020 2.843 3.014 2.826 3.001 481,423 +0.16(+5.54%)
Aug 13, 2020 2.990 2.999 2.835 2.843 494,078 -0.09(-3.23%)
Aug 12, 2020 2.947 2.981 2.852 2.938 328,426 +0.04(+1.49%)
Aug 11, 2020 2.818 3.154 2.818 2.895 1,042,086 +0.12(+4.35%)
Aug 10, 2020 2.775 2.878 2.697 2.775 850,809 +0.03(+0.94%)
Aug 07, 2020 2.783 2.843 2.680 2.749 754,714 -0.04(-1.54%)
Aug 06, 2020 2.843 2.861 2.775 2.792 405,090 -0.05(-1.82%)
Aug 05, 2020 2.843 2.878 2.714 2.843 810,286 +0.11(+4.10%)
Aug 04, 2020 2.576 2.809 2.576 2.731 655,959 +0.12(+4.62%)
Aug 03, 2020 2.533 2.680 2.490 2.611 629,854 +0.09(+3.77%)
Jul 31, 2020 2.585 2.628 2.456 2.516 1,268,961 -0.11(-4.26%)
Jul 30, 2020 2.688 2.706 2.576 2.628 477,952 -0.12(-4.39%)
Jul 29, 2020 2.663 2.766 2.568 2.749 506,773 +0.11(+4.25%)
Jul 28, 2020 2.680 2.749 2.594 2.637 677,036 -0.03(-0.97%)
Jul 27, 2020 2.671 2.714 2.619 2.663 375,941 -0.01(-0.32%)
Jul 24, 2020 2.749 2.800 2.624 2.671 477,688 -0.09(-3.13%)
Jul 23, 2020 2.706 2.757 2.628 2.757 477,706 +0.04(+1.59%)
Jul 22, 2020 2.680 2.813 2.602 2.714 686,403 -0.03(-0.94%)
Jul 21, 2020 2.611 2.757 2.594 2.740 885,703 +0.18(+7.07%)
Jul 20, 2020 2.688 2.731 2.542 2.559 559,133 -0.14(-5.11%)
Jul 17, 2020 2.637 2.727 2.628 2.697 430,569 +0.06(+2.29%)
Jul 16, 2020 2.688 2.749 2.611 2.637 772,369 -0.06(-2.24%)
Jul 15, 2020 2.421 2.714 2.421 2.697 1,260,298 +0.33(+13.82%)
Jul 14, 2020 2.275 2.387 2.232 2.370 566,390 +0.09(+4.17%)
Jul 13, 2020 2.404 2.418 2.258 2.275 870,936 -0.09(-4.00%)
Jul 10, 2020 2.292 2.418 2.283 2.370 761,678 +0.08(+3.38%)
Jul 09, 2020 2.387 2.426 2.292 2.292 728,348 -0.11(-4.66%)
Jul 08, 2020 2.438 2.464 2.352 2.404 611,150 -0.03(-1.41%)
Jul 07, 2020 2.464 2.507 2.361 2.438 686,950 -0.03(-1.05%)
Jul 06, 2020 2.464 2.482 2.309 2.464 944,149 +0.08(+3.25%)
Jul 02, 2020 2.654 2.680 2.378 2.387 1,368,537 -0.21(-7.97%)
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.