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 (%)
Mar 31, 2014 14.71 14.99 14.60 14.77 1,026,617 -0.06(-0.38%)
Mar 28, 2014 14.84 15.14 14.73 14.82 698,476 -0.01(-0.04%)
Mar 27, 2014 15.03 15.08 14.29 14.83 1,041,976 -0.20(-1.35%)
Mar 26, 2014 15.43 15.61 14.99 15.03 963,571 -0.23(-1.50%)
Mar 25, 2014 15.16 15.82 15.15 15.26 1,331,221 +0.16(+1.09%)
Mar 24, 2014 15.51 15.56 14.65 15.10 1,221,766 -0.31(-2.02%)
Mar 21, 2014 15.40 15.63 15.28 15.41 1,199,354 +0.15(+1.00%)
Mar 20, 2014 15.22 15.43 14.99 15.25 728,543 +0.06(+0.38%)
Mar 19, 2014 15.47 15.54 15.01 15.20 1,125,710 -0.02(-0.12%)
Mar 18, 2014 15.29 15.48 15.05 15.22 1,429,535 +0.14(+0.93%)
Mar 17, 2014 14.46 15.21 14.46 15.08 1,792,586 +0.63(+4.39%)
Mar 14, 2014 14.44 14.59 14.34 14.44 823,696 -0.07(-0.48%)
Mar 13, 2014 14.91 15.06 14.40 14.51 1,102,024 -0.29(-1.97%)
Mar 12, 2014 14.99 14.99 14.25 14.80 1,783,415 -0.22(-1.44%)
Mar 11, 2014 14.92 15.36 14.85 15.02 3,231,722 +0.28(+1.89%)
Mar 10, 2014 14.01 14.77 13.69 14.74 2,763,654 +0.75(+5.39%)
Mar 07, 2014 14.25 14.36 13.90 13.99 565,479 -0.18(-1.30%)
Mar 06, 2014 14.46 14.71 14.05 14.17 754,939 -0.14(-0.97%)
Mar 05, 2014 14.22 14.39 14.06 14.31 550,757 +0.11(+0.75%)
Mar 04, 2014 13.94 14.30 13.65 14.20 1,619,440 +0.52(+3.78%)
Mar 03, 2014 13.18 13.75 13.12 13.69 1,371,485 +0.40(+3.04%)
Feb 28, 2014 14.73 14.73 13.25 13.28 4,152,712 -0.26(-1.91%)
Feb 27, 2014 13.63 13.65 13.39 13.54 928,267 -0.09(-0.65%)
Feb 26, 2014 13.68 13.79 13.62 13.63 763,716 -0.06(-0.46%)
Feb 25, 2014 13.80 13.93 13.65 13.69 641,163 -0.10(-0.73%)
Feb 24, 2014 13.74 13.94 13.70 13.79 860,460 +0.15(+1.11%)
Feb 21, 2014 13.87 14.00 13.63 13.64 1,058,459 -0.13(-0.96%)
Feb 20, 2014 13.50 13.83 13.25 13.77 1,216,885 +0.62(+4.70%)
Feb 19, 2014 13.38 13.46 13.13 13.16 1,150,334 -0.45(-3.29%)
Feb 18, 2014 13.70 13.91 13.54 13.60 648,856 -0.02(-0.14%)
Feb 14, 2014 13.46 13.62 13.62 13.62 441,770 +0.18(+1.36%)
Feb 13, 2014 13.31 13.66 13.24 13.44 657,778 -0.06(-0.42%)
Feb 12, 2014 13.45 13.74 13.33 13.50 783,263 +0.15(+1.09%)
Feb 11, 2014 13.19 13.56 13.07 13.35 908,798 +0.18(+1.34%)
Feb 10, 2014 13.18 13.40 12.84 13.17 642,476 +0.01(+0.05%)
Feb 07, 2014 13.04 13.35 12.83 13.17 1,052,321 +0.17(+1.31%)
Feb 06, 2014 12.68 13.16 12.55 13.00 1,047,077 +0.42(+3.31%)
Feb 05, 2014 12.51 12.67 11.93 12.58 1,421,688 +0.03(+0.25%)
Feb 04, 2014 12.44 12.65 12.40 12.55 991,464 +0.12(+0.96%)
Feb 03, 2014 13.17 13.25 12.22 12.43 2,856,038 -0.79(-5.96%)
Jan 31, 2014 13.82 13.84 13.14 13.22 2,542,341 -0.66(-4.73%)
Jan 30, 2014 13.87 14.28 13.59 13.87 2,268,916 +0.14(+1.01%)
Jan 29, 2014 13.34 13.93 13.24 13.74 2,230,985 +0.32(+2.35%)
Jan 28, 2014 12.84 13.60 12.76 13.42 2,206,818 +0.70(+5.50%)
Jan 27, 2014 12.48 12.87 12.30 12.72 1,071,689 +0.26(+2.13%)
Jan 24, 2014 12.63 12.74 12.11 12.46 1,550,304 -0.15(-1.20%)
Jan 23, 2014 12.30 12.92 12.12 12.61 2,120,184 +0.26(+2.09%)
Jan 22, 2014 12.20 12.54 12.19 12.35 1,363,245 +0.23(+1.93%)
Jan 21, 2014 12.30 12.37 11.84 12.11 1,199,320 -0.20(-1.64%)
Jan 17, 2014 12.08 12.32 12.32 12.32 2,766,538 +0.27(+2.25%)
Jan 16, 2014 10.41 12.19 10.41 12.05 10,835,231 +1.03(+9.33%)
Jan 15, 2014 10.65 11.10 10.65 11.02 931,121 +0.37(+3.43%)
Jan 14, 2014 10.71 10.99 10.47 10.65 821,314 +0.40(+3.87%)
Jan 13, 2014 10.20 10.76 10.18 10.25 647,799 +0.01(+0.12%)
Jan 10, 2014 10.39 10.39 10.16 10.24 248,975 -0.11(-1.10%)
Jan 09, 2014 10.46 10.46 10.30 10.36 239,639 -0.05(-0.48%)
Jan 08, 2014 10.54 10.55 10.33 10.41 321,928 -0.11(-1.08%)
Jan 07, 2014 10.47 10.79 10.46 10.52 307,095 +0.04(+0.36%)
Jan 06, 2014 10.70 10.71 10.45 10.48 241,656 -0.16(-1.54%)
Jan 03, 2014 10.66 10.70 10.53 10.65 187,693 +0.03(+0.24%)
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.