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 (%)
Nov 29, 2013 10.09 10.09 9.989 10.05 317,321 +0.00(+0.00%)
Nov 27, 2013 9.926 10.07 9.838 10.05 202,256 +0.13(+1.34%)
Nov 26, 2013 9.970 9.996 9.876 9.914 262,159 -0.08(-0.76%)
Nov 25, 2013 9.870 10.24 9.803 9.989 668,120 +0.17(+1.73%)
Nov 22, 2013 9.907 9.933 9.813 9.819 205,949 -0.06(-0.57%)
Nov 21, 2013 9.832 9.876 9.743 9.876 205,141 +0.11(+1.16%)
Nov 20, 2013 9.762 9.831 9.675 9.762 172,565 -0.01(-0.06%)
Nov 19, 2013 9.812 9.925 9.668 9.769 357,722 -0.03(-0.26%)
Nov 18, 2013 9.812 9.881 9.712 9.794 321,865 +0.03(+0.26%)
Nov 15, 2013 9.806 9.900 9.681 9.769 413,876 +0.03(+0.32%)
Nov 14, 2013 9.800 9.950 9.631 9.737 583,268 +0.06(+0.58%)
Nov 12, 2013 9.662 9.750 9.625 9.681 178,182 -0.01(-0.13%)
Nov 11, 2013 9.775 9.787 9.643 9.694 204,133 -0.04(-0.39%)
Nov 08, 2013 9.550 9.756 9.543 9.731 314,621 +0.18(+1.83%)
Nov 07, 2013 9.687 9.731 9.518 9.556 309,808 -0.12(-1.23%)
Nov 06, 2013 9.712 9.719 9.562 9.675 231,686 -0.02(-0.19%)
Nov 05, 2013 9.856 9.856 9.600 9.694 351,346 -0.18(-1.78%)
Nov 04, 2013 9.437 9.956 9.393 9.869 675,364 +0.48(+5.06%)
Nov 01, 2013 9.299 9.428 9.230 9.393 252,633 +0.08(+0.87%)
Oct 31, 2013 9.381 9.428 9.230 9.312 205,058 -0.07(-0.73%)
Oct 30, 2013 9.449 9.500 9.362 9.381 160,231 -0.06(-0.60%)
Oct 29, 2013 9.512 9.537 9.418 9.437 252,955 -0.05(-0.53%)
Oct 28, 2013 9.475 9.512 9.399 9.487 239,537 +0.04(+0.40%)
Oct 25, 2013 9.437 9.512 9.324 9.449 299,727 +0.08(+0.80%)
Oct 24, 2013 9.443 9.481 9.356 9.374 195,496 -0.06(-0.60%)
Oct 23, 2013 9.374 9.443 9.318 9.431 329,634 +0.05(+0.53%)
Oct 22, 2013 9.393 9.443 9.331 9.381 255,010 +0.07(+0.74%)
Oct 21, 2013 9.312 9.406 9.281 9.312 221,215 +0.05(+0.54%)
Oct 18, 2013 9.068 9.281 9.043 9.262 434,070 +0.25(+2.78%)
Oct 17, 2013 9.011 9.099 8.993 9.011 221,226 -0.03(-0.28%)
Oct 16, 2013 9.030 9.143 8.986 9.036 363,650 +0.09(+0.98%)
Oct 15, 2013 8.968 9.061 8.930 8.949 352,162 -0.03(-0.28%)
Oct 14, 2013 8.867 9.030 8.867 8.974 206,239 +0.06(+0.63%)
Oct 11, 2013 8.874 8.999 8.855 8.918 404,445 +0.04(+0.49%)
Oct 10, 2013 8.943 8.955 8.842 8.874 319,075 +0.04(+0.50%)
Oct 09, 2013 8.830 8.905 8.776 8.830 305,858 -0.01(-0.14%)
Oct 08, 2013 9.068 9.074 8.805 8.842 209,745 -0.18(-2.01%)
Oct 07, 2013 8.955 9.074 8.943 9.024 167,651 +0.01(+0.14%)
Oct 04, 2013 9.055 9.237 9.011 9.011 371,193 -0.09(-0.96%)
Oct 03, 2013 9.343 9.381 9.024 9.099 281,117 -0.26(-2.81%)
Oct 02, 2013 9.343 9.421 9.343 9.362 211,715 +0.01(+0.13%)
Oct 01, 2013 9.337 9.449 9.312 9.349 644,630 +0.05(+0.54%)
Sep 27, 2013 9.268 9.393 9.268 9.299 166,941 -0.04(-0.47%)
Sep 26, 2013 9.293 9.381 9.230 9.343 212,464 +0.06(+0.67%)
Sep 25, 2013 9.274 9.349 9.268 9.281 210,753 -0.01(-0.13%)
Sep 24, 2013 9.356 9.387 9.193 9.293 253,481 -0.09(-0.93%)
Sep 23, 2013 9.381 9.449 9.299 9.381 379,956 +0.08(+0.87%)
Sep 20, 2013 9.449 9.543 9.237 9.299 395,300 -0.03(-0.27%)
Sep 19, 2013 9.293 9.462 9.212 9.324 394,694 +0.09(+0.95%)
Sep 18, 2013 9.105 9.381 9.074 9.237 454,645 +0.10(+1.10%)
Sep 17, 2013 9.011 9.162 9.011 9.137 199,230 +0.09(+0.97%)
Sep 16, 2013 9.187 9.218 8.986 9.049 204,842 -0.07(-0.76%)
Sep 13, 2013 9.149 9.177 9.087 9.118 153,319 +0.03(+0.28%)
Sep 12, 2013 9.130 9.187 8.968 9.093 152,168 +0.00(+0.00%)
Sep 11, 2013 9.343 9.456 9.074 9.093 280,752 -0.29(-3.07%)
Sep 10, 2013 9.399 9.512 9.262 9.381 371,440 -0.11(-1.19%)
Sep 09, 2013 9.074 9.568 9.043 9.493 862,252 +0.53(+5.94%)
Sep 06, 2013 8.855 9.024 8.724 8.961 322,279 +0.21(+2.36%)
Sep 05, 2013 8.730 8.824 8.623 8.755 172,878 +0.05(+0.58%)
Sep 04, 2013 8.542 8.736 8.461 8.705 127,416 +0.20(+2.35%)
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.