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 18.35 18.45 17.90 18.00 304,594 -0.45(-2.44%)
May 30, 2018 18.15 18.60 17.95 18.45 293,592 +0.50(+2.79%)
May 29, 2018 17.75 18.05 17.75 17.95 252,138 +0.10(+0.56%)
May 25, 2018 17.85 17.85 17.85 0 -0.40(-2.19%)
May 24, 2018 18.20 18.50 18.10 18.25 336,840 -0.10(-0.54%)
May 23, 2018 18.30 18.55 18.05 18.35 212,943 +0.00(+0.00%)
May 22, 2018 18.75 18.90 18.30 18.35 294,794 -0.25(-1.34%)
May 21, 2018 18.60 18.75 18.27 18.60 297,947 +0.15(+0.81%)
May 18, 2018 18.80 18.85 18.40 18.45 253,002 -0.30(-1.60%)
May 17, 2018 18.45 18.85 18.35 18.75 364,673 +0.35(+1.90%)
May 16, 2018 18.35 18.60 18.05 18.40 349,675 +0.00(+0.00%)
May 15, 2018 17.80 18.60 17.80 18.40 392,781 +0.60(+3.37%)
May 14, 2018 17.50 18.00 17.50 17.80 212,750 +0.40(+2.30%)
May 11, 2018 17.50 17.66 17.27 17.40 413,178 -0.10(-0.57%)
May 10, 2018 17.85 17.85 17.25 17.50 373,372 -0.25(-1.41%)
May 09, 2018 18.00 18.28 17.65 17.75 308,466 -0.15(-0.84%)
May 08, 2018 18.30 18.55 17.50 17.90 680,751 -0.50(-2.72%)
May 07, 2018 18.05 18.70 17.95 18.40 528,095 +0.55(+3.08%)
May 04, 2018 16.60 18.00 15.85 17.85 677,737 +1.25(+7.53%)
May 03, 2018 16.70 16.80 16.40 16.60 244,123 -0.15(-0.90%)
May 02, 2018 16.60 16.85 16.60 16.75 279,456 +0.05(+0.30%)
May 01, 2018 16.80 16.95 16.35 16.70 293,795 -0.15(-0.89%)
Apr 30, 2018 16.75 16.98 16.75 16.85 320,812 +0.00(+0.00%)
Apr 27, 2018 17.00 17.25 16.80 16.85 221,620 -0.25(-1.46%)
Apr 26, 2018 17.30 17.40 17.00 17.10 252,326 -0.20(-1.16%)
Apr 25, 2018 17.20 17.45 17.00 17.30 240,522 +0.10(+0.58%)
Apr 24, 2018 17.25 17.45 16.95 17.20 882,688 -0.10(-0.58%)
Apr 23, 2018 17.85 18.05 17.20 17.30 563,850 -1.25(-6.74%)
Apr 20, 2018 18.05 18.70 18.04 18.55 330,993 +0.45(+2.49%)
Apr 19, 2018 18.20 18.35 18.04 18.10 215,094 -0.20(-1.09%)
Apr 18, 2018 18.35 18.45 17.95 18.30 300,846 +0.25(+1.39%)
Apr 17, 2018 17.55 18.15 17.45 18.05 215,585 +0.65(+3.74%)
Apr 16, 2018 17.05 17.55 16.85 17.40 220,670 +0.45(+2.65%)
Apr 13, 2018 17.20 17.20 16.68 16.95 184,477 -0.10(-0.59%)
Apr 12, 2018 17.40 17.45 17.05 17.05 184,389 -0.25(-1.45%)
Apr 11, 2018 16.95 17.65 16.95 17.30 163,445 +0.20(+1.17%)
Apr 10, 2018 16.80 17.30 16.80 17.10 308,021 +0.65(+3.95%)
Apr 09, 2018 16.85 16.90 16.45 16.45 227,428 -0.35(-2.08%)
Apr 06, 2018 17.00 17.35 16.35 16.80 415,764 -0.40(-2.33%)
Apr 05, 2018 16.55 17.30 16.48 17.20 247,184 +0.75(+4.56%)
Apr 04, 2018 16.25 16.65 16.10 16.45 225,928 -0.15(-0.90%)
Apr 03, 2018 16.30 16.65 16.00 16.60 262,754 +0.30(+1.84%)
Apr 02, 2018 16.35 16.60 16.05 16.30 301,701 -0.15(-0.91%)
Mar 29, 2018 16.45 16.45 16.45 0 +0.35(+2.17%)
Mar 28, 2018 16.25 16.30 15.90 16.10 275,804 -0.05(-0.31%)
Mar 27, 2018 16.55 16.65 16.00 16.15 363,903 -0.30(-1.82%)
Mar 26, 2018 16.00 16.65 15.75 16.45 578,727 +0.65(+4.11%)
Mar 23, 2018 16.70 16.90 15.80 15.80 1,022,200 -1.40(-8.14%)
Mar 22, 2018 17.45 17.70 16.70 17.20 736,256 -0.45(-2.55%)
Mar 21, 2018 17.15 17.75 17.00 17.65 277,141 +0.60(+3.52%)
Mar 20, 2018 17.20 17.35 16.90 17.05 264,217 +0.00(+0.00%)
Mar 19, 2018 17.70 17.70 16.90 17.05 257,646 -0.85(-4.75%)
Mar 16, 2018 17.55 17.95 17.45 17.90 434,256 +0.40(+2.29%)
Mar 15, 2018 18.05 18.20 16.95 17.50 542,043 -0.50(-2.78%)
Mar 14, 2018 18.40 18.40 17.95 18.00 218,246 -0.35(-1.91%)
Mar 13, 2018 18.25 18.64 18.15 18.35 276,797 +0.10(+0.55%)
Mar 12, 2018 18.15 18.45 18.05 18.25 423,567 +0.15(+0.83%)
Mar 09, 2018 17.80 18.15 17.60 18.10 342,701 +0.50(+2.84%)
Mar 08, 2018 17.65 17.70 17.35 17.60 340,752 +0.10(+0.57%)
Mar 07, 2018 17.65 17.20 17.50 450,721 +0.05(+0.29%)
Mar 06, 2018 17.75 17.85 17.35 17.45 355,724 -0.15(-0.85%)
Mar 05, 2018 17.15 18.10 17.15 17.60 500,196 +0.45(+2.62%)
Mar 02, 2018 16.50 17.30 16.40 17.15 410,844 +0.45(+2.69%)
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.