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 30, 2014 15.25 15.44 14.79 14.88 1,480,680 -0.24(-1.60%)
May 29, 2014 14.82 15.21 14.64 15.12 1,583,626 +0.38(+2.55%)
May 28, 2014 14.48 14.95 14.46 14.74 2,250,951 +0.23(+1.58%)
May 27, 2014 15.25 15.25 14.41 14.51 4,664,483 -0.72(-4.73%)
May 23, 2014 15.46 15.23 15.23 15.23 1,187,811 -0.29(-1.85%)
May 22, 2014 15.18 15.68 15.18 15.52 654,393 +0.09(+0.58%)
May 21, 2014 15.22 15.57 15.22 15.43 1,079,511 +0.25(+1.63%)
May 20, 2014 15.52 15.85 15.13 15.18 1,739,956 -0.36(-2.32%)
May 19, 2014 15.22 15.75 15.08 15.55 1,887,009 +0.20(+1.32%)
May 16, 2014 15.12 15.65 14.91 15.34 1,187,211 +0.20(+1.34%)
May 15, 2014 15.74 15.88 14.99 15.14 3,070,589 -0.75(-4.71%)
May 14, 2014 15.25 16.36 14.52 15.89 4,003,767 -0.47(-2.87%)
May 13, 2014 16.63 16.72 16.34 16.36 1,802,272 -0.28(-1.68%)
May 12, 2014 16.36 16.74 16.26 16.64 1,548,018 +0.29(+1.74%)
May 09, 2014 16.98 17.18 15.88 16.35 3,532,623 -0.72(-4.20%)
May 08, 2014 17.47 17.68 16.93 17.07 2,399,417 -0.32(-1.82%)
May 07, 2014 18.02 18.14 17.34 17.38 2,130,657 -0.44(-2.49%)
May 06, 2014 17.74 18.32 17.47 17.83 2,840,810 +0.09(+0.50%)
May 05, 2014 17.05 18.11 16.88 17.74 1,954,347 +0.63(+3.67%)
May 02, 2014 17.28 17.45 17.09 17.11 1,398,197 +0.00(+0.00%)
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.