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 (%)
Feb 28, 2017 10.56 10.97 10.49 10.77 535,534 +0.14(+1.31%)
Feb 27, 2017 10.91 11.04 10.59 10.63 475,338 -0.31(-2.87%)
Feb 24, 2017 11.01 11.15 10.94 10.94 611,174 -0.21(-1.88%)
Feb 23, 2017 11.32 11.36 10.97 11.15 798,718 +0.00(+0.00%)
Feb 22, 2017 11.29 11.36 11.11 11.15 546,527 -0.31(-2.74%)
Feb 21, 2017 11.36 11.50 11.01 11.46 857,600 +0.35(+3.13%)
Feb 17, 2017 11.11 11.11 11.11 0 +0.03(+0.31%)
Feb 16, 2017 11.32 11.39 11.04 11.08 625,652 -0.21(-1.85%)
Feb 15, 2017 11.39 11.43 11.18 11.29 608,725 +0.00(+0.00%)
Feb 14, 2017 11.36 11.39 11.15 11.29 527,734 -0.07(-0.61%)
Feb 13, 2017 11.36 11.50 11.18 11.36 490,881 +0.00(+0.00%)
Feb 10, 2017 11.32 11.43 11.18 11.36 251,751 +0.17(+1.56%)
Feb 09, 2017 11.22 11.50 11.18 11.18 352,232 +0.03(+0.31%)
Feb 08, 2017 11.18 11.32 11.01 11.15 476,021 -0.07(-0.62%)
Feb 07, 2017 11.46 11.53 10.97 11.22 572,924 -0.28(-2.42%)
Feb 06, 2017 11.85 11.85 11.43 11.50 296,195 -0.35(-2.94%)
Feb 03, 2017 11.53 11.85 11.53 11.85 225,965 +0.35(+3.03%)
Feb 02, 2017 11.71 11.74 11.46 11.50 283,616 -0.21(-1.79%)
Feb 01, 2017 11.78 11.95 11.36 11.71 442,410 +0.07(+0.60%)
Jan 31, 2017 11.53 11.78 11.50 11.64 475,397 +0.07(+0.60%)
Jan 30, 2017 11.99 12.16 11.51 11.57 313,184 -0.56(-4.60%)
Jan 27, 2017 12.23 12.23 12.02 12.12 360,053 -0.07(-0.57%)
Jan 26, 2017 12.16 12.44 12.05 12.19 547,922 +0.14(+1.16%)
Jan 25, 2017 11.99 12.12 11.74 12.05 791,676 +0.31(+2.67%)
Jan 24, 2017 11.74 11.85 11.43 11.74 381,852 -0.03(-0.30%)
Jan 23, 2017 11.71 11.95 11.67 11.78 294,491 -0.07(-0.59%)
Jan 20, 2017 11.53 12.09 11.53 11.85 537,029 +0.38(+3.34%)
Jan 19, 2017 11.64 11.74 11.39 11.46 489,829 -0.17(-1.50%)
Jan 18, 2017 11.67 11.74 11.39 11.64 621,051 -0.14(-1.18%)
Jan 17, 2017 12.26 12.30 11.67 11.78 838,980 -0.28(-2.31%)
Jan 13, 2017 12.05 12.05 12.05 0 +0.07(+0.58%)
Jan 12, 2017 12.02 12.02 11.71 11.99 507,412 +0.07(+0.58%)
Jan 11, 2017 11.85 11.99 11.74 11.92 388,101 +0.14(+1.18%)
Jan 10, 2017 11.71 12.02 11.67 11.78 225,608 +0.10(+0.90%)
Jan 09, 2017 11.74 11.92 11.60 11.67 206,950 -0.17(-1.47%)
Jan 06, 2017 11.95 11.95 11.78 11.85 233,228 -0.03(-0.29%)
Jan 05, 2017 11.92 12.23 11.85 11.88 384,299 +0.03(+0.29%)
Jan 04, 2017 11.78 11.99 11.64 11.85 464,508 +0.07(+0.59%)
Jan 03, 2017 11.43 11.92 11.36 11.78 538,307 +0.56(+4.97%)
Dec 30, 2016 11.22 11.22 11.22 0 -0.14(-1.23%)
Dec 29, 2016 11.32 11.39 11.15 11.36 274,109 +0.10(+0.93%)
Dec 28, 2016 11.57 11.67 11.22 11.25 536,754 -0.03(-0.31%)
Dec 27, 2016 11.60 11.67 11.29 11.29 462,905 -0.24(-2.11%)
Dec 23, 2016 11.53 11.53 11.53 0 +0.10(+0.91%)
Dec 22, 2016 11.15 11.60 11.15 11.43 774,868 +0.31(+2.82%)
Dec 21, 2016 10.87 11.29 10.77 11.11 338,483 +0.17(+1.59%)
Dec 20, 2016 10.87 11.04 10.75 10.94 248,816 +0.17(+1.62%)
Dec 19, 2016 11.18 11.18 10.73 10.77 438,579 -0.31(-2.83%)
Dec 16, 2016 10.84 11.15 10.84 11.08 630,650 +0.31(+2.91%)
Dec 15, 2016 10.49 10.80 10.38 10.77 777,385 +0.24(+2.32%)
Dec 14, 2016 10.97 11.11 10.46 10.52 440,373 -0.59(-5.33%)
Dec 13, 2016 11.18 11.43 10.97 11.11 414,536 -0.03(-0.31%)
Dec 12, 2016 11.32 11.43 10.91 11.15 450,311 -0.03(-0.31%)
Dec 09, 2016 10.97 11.36 10.97 11.18 408,472 +0.21(+1.90%)
Dec 08, 2016 10.94 11.18 10.70 10.97 1,001,802 +0.03(+0.32%)
Dec 07, 2016 11.15 11.20 10.84 10.94 416,688 -0.17(-1.57%)
Dec 06, 2016 11.22 11.25 11.11 11.11 435,844 -0.14(-1.24%)
Dec 05, 2016 11.18 11.46 11.18 11.25 645,776 +0.14(+1.25%)
Dec 02, 2016 10.66 11.25 10.66 11.11 498,494 +0.31(+2.90%)
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.