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, 2015 6.165 6.442 6.132 6.343 2,140,292 +0.26(+4.34%)
Sep 29, 2015 5.987 6.330 5.921 6.079 2,085,677 +0.13(+2.22%)
Sep 28, 2015 6.712 6.739 5.732 5.948 3,388,927 -0.82(-12.17%)
Sep 25, 2015 7.253 7.280 6.581 6.772 2,431,302 -0.42(-5.78%)
Sep 24, 2015 7.458 7.524 6.858 7.187 3,084,414 -0.35(-4.64%)
Sep 23, 2015 8.150 8.170 7.527 7.537 1,759,471 -0.59(-7.22%)
Sep 22, 2015 8.295 8.427 8.091 8.124 941,699 -0.30(-3.60%)
Sep 21, 2015 8.539 8.605 8.381 8.427 981,707 -0.03(-0.31%)
Sep 18, 2015 8.565 8.638 8.391 8.453 872,217 -0.25(-2.88%)
Sep 17, 2015 8.671 8.849 8.592 8.704 1,235,448 +0.02(+0.23%)
Sep 16, 2015 8.374 8.737 8.368 8.684 880,578 +0.34(+4.03%)
Sep 15, 2015 8.302 8.519 8.242 8.348 980,226 +0.07(+0.88%)
Sep 14, 2015 8.361 8.407 8.091 8.275 1,349,249 -0.10(-1.18%)
Sep 11, 2015 8.697 8.790 8.236 8.374 1,328,029 -0.43(-4.87%)
Sep 10, 2015 8.743 8.875 8.598 8.803 946,719 +0.07(+0.83%)
Sep 09, 2015 9.007 9.172 8.710 8.730 1,054,587 -0.21(-2.36%)
Sep 08, 2015 8.882 9.060 8.770 8.941 818,702 +0.15(+1.65%)
Sep 04, 2015 8.908 8.796 8.796 8.796 1,361,733 -0.08(-0.89%)
Sep 03, 2015 8.849 9.172 8.816 8.875 982,839 +0.04(+0.45%)
Sep 02, 2015 8.836 8.862 8.473 8.836 1,544,854 +0.13(+1.52%)
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.