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, 2018 13.46 13.54 13.13 13.21 415,117 -0.33(-2.44%)
May 30, 2018 13.32 13.65 13.17 13.54 400,123 +0.37(+2.79%)
May 29, 2018 13.02 13.24 13.02 13.17 343,627 +0.07(+0.56%)
May 25, 2018 13.10 13.10 13.10 0 -0.29(-2.19%)
May 24, 2018 13.35 13.57 13.28 13.39 459,063 -0.07(-0.55%)
May 23, 2018 13.43 13.61 13.24 13.46 290,210 +0.00(+0.00%)
May 22, 2018 13.76 13.87 13.43 13.46 401,761 -0.18(-1.34%)
May 21, 2018 13.65 13.76 13.41 13.65 406,058 +0.11(+0.81%)
May 18, 2018 13.79 13.83 13.50 13.54 344,804 -0.22(-1.60%)
May 17, 2018 13.54 13.83 13.46 13.76 496,996 +0.26(+1.90%)
May 16, 2018 13.46 13.65 13.24 13.50 476,556 +0.00(+0.00%)
May 15, 2018 13.06 13.65 13.06 13.50 535,303 +0.44(+3.37%)
May 14, 2018 12.84 13.21 12.84 13.06 289,947 +0.29(+2.30%)
May 11, 2018 12.84 12.96 12.68 12.77 563,101 +0.04(+0.29%)
May 10, 2018 12.99 12.99 12.55 12.73 513,251 -0.18(-1.41%)
May 09, 2018 13.09 13.29 12.84 12.91 424,028 -0.11(-0.84%)
May 08, 2018 13.31 13.49 12.73 13.02 935,785 -0.36(-2.72%)
May 07, 2018 13.13 13.60 13.06 13.39 725,939 +0.40(+3.08%)
May 04, 2018 12.08 13.09 11.53 12.99 931,642 +0.91(+7.53%)
May 03, 2018 12.15 12.22 11.93 12.08 335,580 -0.11(-0.90%)
May 02, 2018 12.08 12.26 12.08 12.19 384,150 +0.04(+0.30%)
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.