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 (%)
Jul 31, 2019 11.13 11.40 11.04 11.04 998,744 +0.01(+0.07%)
Jul 30, 2019 10.85 11.07 10.77 11.03 483,868 +0.15(+1.35%)
Jul 29, 2019 11.07 11.12 10.87 10.88 531,659 -0.09(-0.85%)
Jul 26, 2019 11.05 11.14 10.83 10.97 411,355 -0.13(-1.19%)
Jul 25, 2019 11.69 11.70 11.06 11.11 603,502 -0.58(-4.97%)
Jul 24, 2019 11.29 11.70 11.25 11.69 347,247 +0.41(+3.64%)
Jul 23, 2019 11.08 11.33 11.03 11.28 473,758 +0.23(+2.11%)
Jul 22, 2019 10.99 11.12 10.94 11.04 266,361 +0.08(+0.71%)
Jul 19, 2019 11.10 11.15 10.80 10.97 513,678 -0.25(-2.21%)
Jul 18, 2019 11.18 11.33 11.07 11.21 319,804 +0.02(+0.21%)
Jul 17, 2019 11.60 11.62 11.07 11.19 609,209 -0.33(-2.89%)
Jul 16, 2019 11.58 11.74 11.40 11.52 472,657 -0.01(-0.07%)
Jul 15, 2019 11.59 11.74 11.49 11.53 333,656 -0.02(-0.13%)
Jul 12, 2019 11.45 11.57 11.41 11.55 351,613 +0.09(+0.81%)
Jul 11, 2019 11.28 11.46 11.25 11.45 354,231 +0.24(+2.14%)
Jul 10, 2019 11.16 11.28 10.94 11.21 599,147 +0.17(+1.54%)
Jul 09, 2019 10.97 11.10 10.95 11.04 740,550 +0.03(+0.28%)
Jul 08, 2019 11.03 11.26 11.01 11.01 297,394 -0.10(-0.91%)
Jul 05, 2019 10.94 11.19 10.89 11.11 528,130 +0.09(+0.84%)
Jul 03, 2019 10.95 11.07 10.95 11.02 177,677 +0.07(+0.64%)
Jul 02, 2019 11.11 11.33 10.88 10.95 286,502 -0.17(-1.53%)
Jul 01, 2019 11.28 11.41 11.04 11.12 392,200 -0.04(-0.35%)
Jun 28, 2019 10.91 11.17 10.78 11.16 1,905,295 +0.24(+2.20%)
Jun 27, 2019 10.83 10.95 10.80 10.92 413,506 +0.11(+1.00%)
Jun 26, 2019 10.70 11.03 10.54 10.81 613,220 +0.29(+2.80%)
Jun 25, 2019 10.50 10.76 10.29 10.52 870,604 +0.33(+3.19%)
Jun 24, 2019 10.38 10.38 10.13 10.19 301,756 -0.16(-1.57%)
Jun 21, 2019 10.35 10.39 10.21 10.35 313,936 -0.02(-0.22%)
Jun 20, 2019 10.69 10.72 10.29 10.38 262,254 -0.10(-0.96%)
Jun 19, 2019 10.59 10.69 10.48 10.48 437,383 -0.12(-1.17%)
Jun 18, 2019 10.52 10.68 10.44 10.60 544,820 +0.20(+1.94%)
Jun 17, 2019 10.16 10.42 10.08 10.40 442,589 +0.25(+2.44%)
Jun 14, 2019 10.23 10.30 10.02 10.15 454,968 -0.09(-0.91%)
Jun 13, 2019 10.24 10.38 10.22 10.25 392,708 +0.15(+1.54%)
Jun 12, 2019 10.59 10.70 10.07 10.09 366,031 -0.56(-5.24%)
Jun 11, 2019 10.71 10.80 10.50 10.65 482,501 +0.09(+0.81%)
Jun 10, 2019 10.79 10.83 10.52 10.56 464,789 -0.16(-1.52%)
Jun 07, 2019 11.03 11.11 10.73 10.73 421,420 -0.29(-2.60%)
Jun 06, 2019 11.13 11.29 10.92 11.01 459,877 -0.09(-0.84%)
Jun 05, 2019 11.36 11.49 11.09 11.11 409,939 -0.33(-2.85%)
Jun 04, 2019 11.45 11.47 11.22 11.43 349,526 +0.09(+0.82%)
Jun 03, 2019 11.21 11.40 11.14 11.34 299,212 +0.18(+1.60%)
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.