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, 2019 10.93 11.18 10.87 11.16 341,291 +0.08(+0.70%)
May 30, 2019 11.54 11.58 11.06 11.08 423,833 -0.49(-4.22%)
May 29, 2019 11.33 11.57 11.21 11.57 515,651 +0.00(+0.00%)
May 28, 2019 11.38 11.64 11.31 11.57 657,983 +0.20(+1.77%)
May 24, 2019 11.53 11.73 11.35 11.37 277,161 +0.01(+0.07%)
May 23, 2019 11.33 11.55 11.21 11.36 682,596 -0.22(-1.94%)
May 22, 2019 11.98 11.99 11.56 11.59 437,948 -0.46(-3.80%)
May 21, 2019 11.82 12.04 11.75 12.04 362,898 +0.28(+2.37%)
May 20, 2019 11.77 11.86 11.61 11.76 293,959 +0.00(+0.00%)
May 17, 2019 11.94 12.10 11.75 11.76 227,355 -0.25(-2.06%)
May 16, 2019 11.87 12.13 11.87 12.01 326,447 +0.29(+2.45%)
May 15, 2019 11.62 11.75 11.50 11.73 235,706 +0.12(+1.00%)
May 14, 2019 11.44 11.66 11.35 11.61 380,568 +0.22(+1.97%)
May 13, 2019 11.51 11.69 11.33 11.38 541,558 -0.29(-2.46%)
May 10, 2019 11.46 11.74 11.33 11.67 440,865 +0.22(+1.94%)
May 09, 2019 11.51 11.59 11.20 11.45 589,839 -0.13(-1.13%)
May 08, 2019 11.72 11.97 11.55 11.58 548,888 -0.10(-0.85%)
May 07, 2019 11.59 11.75 11.23 11.68 845,866 -0.08(-0.72%)
May 06, 2019 11.69 11.92 11.61 11.76 729,719 -0.28(-2.36%)
May 03, 2019 12.51 12.84 11.86 12.05 967,088 -0.04(-0.32%)
May 02, 2019 12.10 12.27 12.03 12.09 402,629 -0.06(-0.51%)
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.