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 (%)
May 31, 2013 8.312 8.393 8.250 8.312 203,159 -0.07(-0.81%)
May 30, 2013 8.374 8.461 8.323 8.380 216,369 +0.01(+0.15%)
May 29, 2013 8.393 8.411 8.262 8.368 280,077 -0.08(-0.96%)
May 28, 2013 8.361 8.529 8.318 8.448 567,856 +0.13(+1.57%)
May 24, 2013 8.312 8.361 8.138 8.318 262,940 -0.01(-0.07%)
May 23, 2013 8.213 8.383 8.188 8.324 210,345 -0.04(-0.45%)
May 22, 2013 8.486 8.529 8.275 8.361 557,791 -0.12(-1.39%)
May 21, 2013 8.628 8.641 8.355 8.479 432,544 -0.16(-1.80%)
May 20, 2013 8.281 8.666 8.281 8.635 754,366 +0.40(+4.90%)
May 17, 2013 8.194 8.274 8.101 8.231 249,894 +0.07(+0.91%)
May 16, 2013 8.144 8.262 8.033 8.157 228,915 -0.02(-0.30%)
May 15, 2013 8.293 8.380 8.045 8.181 394,846 +0.11(+1.31%)
May 13, 2013 8.150 8.157 8.064 8.076 225,843 -0.07(-0.91%)
May 10, 2013 8.095 8.225 7.946 8.150 629,508 +0.05(+0.61%)
May 09, 2013 8.076 8.132 8.051 8.101 252,926 -0.01(-0.08%)
May 08, 2013 8.101 8.107 8.039 8.107 294,060 +0.02(+0.31%)
May 07, 2013 8.057 8.110 8.020 8.082 271,753 +0.02(+0.23%)
May 06, 2013 7.995 8.107 7.995 8.064 267,212 +0.04(+0.54%)
May 03, 2013 8.070 8.070 7.977 8.020 167,942 +0.02(+0.31%)
May 02, 2013 7.685 8.008 7.672 7.995 203,876 +0.36(+4.72%)
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.