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 (%)
Jun 30, 2017 10.97 10.97 10.76 10.83 426,727 +0.00(+0.00%)
Jun 29, 2017 10.90 10.94 10.79 10.83 627,007 -0.04(-0.33%)
Jun 28, 2017 10.79 11.01 10.72 10.86 409,617 +0.11(+0.99%)
Jun 27, 2017 10.65 10.94 10.65 10.76 586,751 +0.11(+1.00%)
Jun 26, 2017 10.51 10.69 10.37 10.65 479,761 +0.21(+2.04%)
Jun 23, 2017 10.19 10.47 10.08 10.44 617,613 +0.32(+3.16%)
Jun 22, 2017 10.08 10.30 10.01 10.12 405,671 +0.11(+1.06%)
Jun 21, 2017 10.01 10.08 9.781 10.01 893,553 +0.00(+0.00%)
Jun 20, 2017 9.835 10.01 9.693 10.01 508,219 +0.04(+0.36%)
Jun 19, 2017 10.01 10.12 9.906 9.977 288,961 -0.04(-0.35%)
Jun 16, 2017 9.622 10.01 9.622 10.01 583,873 +0.36(+3.68%)
Jun 15, 2017 9.906 9.977 9.622 9.657 714,980 -0.28(-2.86%)
Jun 14, 2017 10.54 10.54 9.941 9.941 688,596 -0.64(-6.04%)
Jun 13, 2017 10.65 10.79 10.42 10.58 735,940 +0.21(+2.05%)
Jun 12, 2017 9.835 10.37 9.764 10.37 889,828 +0.64(+6.57%)
Jun 09, 2017 9.622 9.870 9.622 9.728 745,530 +0.07(+0.74%)
Jun 08, 2017 9.622 9.870 9.586 9.657 485,947 +0.04(+0.37%)
Jun 07, 2017 9.515 9.764 9.515 9.622 844,595 +0.07(+0.74%)
Jun 06, 2017 9.373 9.622 9.196 9.551 782,052 +0.07(+0.75%)
Jun 05, 2017 9.373 9.568 9.338 9.480 250,670 +0.07(+0.75%)
Jun 02, 2017 9.480 9.657 9.373 9.409 533,818 -0.25(-2.57%)
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.