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, 2014 16.58 16.61 15.43 16.25 3,977,602 -0.57(-3.41%)
Jul 30, 2014 17.52 17.61 16.72 16.82 1,863,440 -0.54(-3.12%)
Jul 29, 2014 17.28 17.57 17.27 17.36 662,333 +0.15(+0.85%)
Jul 28, 2014 17.50 17.64 16.96 17.22 1,284,024 -0.29(-1.64%)
Jul 25, 2014 17.62 17.65 17.33 17.50 814,096 -0.25(-1.40%)
Jul 24, 2014 17.69 17.92 17.49 17.75 721,308 +0.11(+0.65%)
Jul 23, 2014 17.87 17.90 17.49 17.64 856,806 -0.16(-0.90%)
Jul 22, 2014 17.68 18.10 17.59 17.80 941,365 +0.19(+1.09%)
Jul 21, 2014 17.52 17.67 17.34 17.60 600,422 +0.04(+0.25%)
Jul 18, 2014 17.43 17.73 17.43 17.56 1,137,268 +0.15(+0.88%)
Jul 17, 2014 17.63 18.09 17.37 17.41 1,304,896 -0.24(-1.34%)
Jul 16, 2014 17.45 17.74 17.33 17.64 1,051,219 +0.26(+1.50%)
Jul 15, 2014 18.16 18.19 17.20 17.38 1,851,884 -0.73(-4.01%)
Jul 14, 2014 17.36 18.32 17.36 18.11 2,344,823 +0.80(+4.64%)
Jul 11, 2014 17.44 17.64 17.16 17.30 1,047,430 -0.20(-1.13%)
Jul 10, 2014 16.99 17.71 16.71 17.50 2,182,888 -0.31(-1.75%)
Jul 09, 2014 17.53 18.04 17.51 17.81 1,832,307 -0.02(-0.11%)
Jul 08, 2014 17.48 17.95 17.13 17.83 5,237,315 -0.15(-0.85%)
Jul 07, 2014 19.66 19.70 17.74 17.99 7,006,979 -1.65(-8.40%)
Jul 03, 2014 19.82 19.64 19.64 19.64 1,672,792 +0.09(+0.46%)
Jul 02, 2014 20.11 20.11 19.13 19.55 2,382,446 -0.55(-2.73%)
Jul 01, 2014 20.42 20.65 19.43 20.10 2,284,903 -0.22(-1.10%)
Jun 30, 2014 20.22 20.44 20.11 20.32 1,362,290 +0.15(+0.76%)
Jun 27, 2014 20.26 20.67 19.97 20.17 3,115,678 -0.08(-0.41%)
Jun 26, 2014 20.26 20.45 19.75 20.25 2,022,702 +0.08(+0.38%)
Jun 25, 2014 19.14 20.20 18.99 20.17 3,006,692 +0.85(+4.39%)
Jun 24, 2014 19.50 19.99 19.18 19.32 2,566,787 -0.18(-0.95%)
Jun 23, 2014 19.71 19.82 18.99 19.51 2,662,744 -0.06(-0.33%)
Jun 20, 2014 19.27 19.66 18.88 19.57 5,073,743 +0.54(+2.81%)
Jun 19, 2014 18.00 19.16 17.99 19.04 6,374,744 +1.30(+7.33%)
Jun 18, 2014 17.47 17.90 17.25 17.74 2,786,823 +0.50(+2.88%)
Jun 17, 2014 17.65 18.10 17.04 17.24 3,978,798 +0.25(+1.46%)
Jun 16, 2014 15.78 17.14 15.70 16.99 3,860,359 +1.22(+7.71%)
Jun 13, 2014 15.76 15.83 15.34 15.78 1,260,028 +0.01(+0.04%)
Jun 12, 2014 15.45 16.09 15.37 15.77 1,963,638 +0.42(+2.74%)
Jun 11, 2014 15.16 15.50 15.10 15.35 848,396 +0.15(+0.96%)
Jun 10, 2014 15.04 15.28 15.00 15.20 800,379 +0.06(+0.38%)
Jun 06, 2014 15.36 15.65 15.10 15.14 1,384,153 -0.17(-1.12%)
Jun 05, 2014 15.37 15.48 15.02 15.32 1,333,339 -0.06(-0.37%)
Jun 04, 2014 15.28 15.54 15.18 15.37 1,007,354 +0.10(+0.63%)
Jun 03, 2014 15.60 15.61 15.10 15.28 1,577,097 -0.28(-1.80%)
Jun 02, 2014 14.95 15.92 14.95 15.56 2,964,969 +0.68(+4.58%)
May 30, 2014 15.25 15.44 14.79 14.88 1,480,680 -0.24(-1.60%)
May 29, 2014 14.82 15.21 14.64 15.12 1,583,626 +0.38(+2.55%)
May 28, 2014 14.48 14.95 14.46 14.74 2,250,951 +0.23(+1.58%)
May 27, 2014 15.25 15.25 14.41 14.51 4,664,483 -0.72(-4.73%)
May 23, 2014 15.46 15.23 15.23 15.23 1,187,811 -0.29(-1.85%)
May 22, 2014 15.18 15.68 15.18 15.52 654,393 +0.09(+0.58%)
May 21, 2014 15.22 15.57 15.22 15.43 1,079,511 +0.25(+1.63%)
May 20, 2014 15.52 15.85 15.13 15.18 1,739,956 -0.36(-2.32%)
May 19, 2014 15.22 15.75 15.08 15.55 1,887,009 +0.20(+1.32%)
May 16, 2014 15.12 15.65 14.91 15.34 1,187,211 +0.20(+1.34%)
May 15, 2014 15.74 15.88 14.99 15.14 3,070,589 -0.75(-4.71%)
May 14, 2014 15.25 16.36 14.52 15.89 4,003,767 -0.47(-2.87%)
May 13, 2014 16.63 16.72 16.34 16.36 1,802,272 -0.28(-1.68%)
May 12, 2014 16.36 16.74 16.26 16.64 1,548,018 +0.29(+1.74%)
May 09, 2014 16.98 17.18 15.88 16.35 3,532,623 -0.72(-4.20%)
May 08, 2014 17.47 17.68 16.93 17.07 2,399,417 -0.32(-1.82%)
May 07, 2014 18.02 18.14 17.34 17.38 2,130,657 -0.44(-2.49%)
May 06, 2014 17.74 18.32 17.47 17.83 2,840,810 +0.09(+0.50%)
May 05, 2014 17.05 18.11 16.88 17.74 1,954,347 +0.63(+3.67%)
May 02, 2014 17.28 17.45 17.09 17.11 1,398,197 +0.00(+0.00%)
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.