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 (%)
Sep 30, 2014 14.69 14.69 14.02 14.09 2,394,830 -0.63(-4.26%)
Sep 29, 2014 15.01 15.08 14.56 14.72 1,011,578 -0.42(-2.79%)
Sep 26, 2014 14.84 15.28 14.78 15.14 1,251,846 +0.29(+1.94%)
Sep 25, 2014 15.44 15.56 14.78 14.85 1,856,978 -0.67(-4.33%)
Sep 24, 2014 15.61 15.83 15.35 15.52 1,038,860 +0.05(+0.33%)
Sep 23, 2014 15.56 15.95 15.40 15.47 1,986,025 -0.15(-0.94%)
Sep 22, 2014 16.38 16.52 15.51 15.62 2,719,947 -0.83(-5.06%)
Sep 19, 2014 15.74 16.76 15.68 16.45 2,414,928 +0.75(+4.77%)
Sep 18, 2014 15.77 15.99 15.68 15.70 778,419 -0.06(-0.37%)
Sep 17, 2014 15.95 16.25 15.70 15.76 1,278,682 -0.19(-1.16%)
Sep 16, 2014 15.19 16.32 15.16 15.95 2,023,172 +0.71(+4.66%)
Sep 15, 2014 15.53 15.56 15.12 15.24 1,207,518 -0.28(-1.82%)
Sep 12, 2014 15.47 15.58 15.35 15.52 1,063,436 +0.06(+0.41%)
Sep 11, 2014 15.65 15.80 15.44 15.45 1,633,753 -0.36(-2.27%)
Sep 10, 2014 15.81 15.95 15.64 15.81 1,296,556 -0.03(-0.20%)
Sep 09, 2014 15.12 15.92 15.12 15.84 2,124,510 +0.67(+4.39%)
Sep 08, 2014 14.98 15.24 14.87 15.18 1,319,396 +0.07(+0.47%)
Sep 05, 2014 14.96 15.14 14.79 15.11 1,359,266 +0.03(+0.17%)
Sep 04, 2014 15.54 15.54 14.87 15.08 2,568,373 -0.47(-3.01%)
Sep 03, 2014 15.84 15.84 15.41 15.55 858,344 -0.18(-1.14%)
Sep 02, 2014 16.15 16.20 15.69 15.73 1,055,485 -0.47(-2.92%)
Aug 29, 2014 16.10 16.20 16.20 16.20 566,075 +0.14(+0.88%)
Aug 28, 2014 15.97 16.13 15.91 16.06 750,751 +0.06(+0.40%)
Aug 27, 2014 16.02 16.24 15.81 16.00 1,238,606 -0.01(-0.08%)
Aug 26, 2014 15.72 16.26 15.66 16.01 1,224,992 +0.31(+1.99%)
Aug 25, 2014 15.55 15.83 15.53 15.70 1,563,270 +0.21(+1.36%)
Aug 22, 2014 15.48 15.60 15.37 15.49 1,781,725 -0.10(-0.61%)
Aug 21, 2014 16.18 16.18 15.43 15.58 2,935,258 -0.65(-4.00%)
Aug 20, 2014 16.92 16.97 15.97 16.23 2,634,369 -0.38(-2.26%)
Aug 19, 2014 17.08 17.08 16.48 16.61 1,630,999 -0.15(-0.91%)
Aug 18, 2014 16.74 17.04 16.57 16.76 1,524,831 +0.30(+1.82%)
Aug 15, 2014 16.48 16.83 16.41 16.46 1,457,649 +0.11(+0.70%)
Aug 14, 2014 16.25 16.71 16.06 16.35 1,600,150 +0.15(+0.94%)
Aug 13, 2014 15.86 16.23 15.86 16.20 923,176 +0.37(+2.34%)
Aug 12, 2014 16.17 16.21 15.60 15.83 1,162,305 -0.38(-2.32%)
Aug 11, 2014 15.86 16.33 15.79 16.20 1,323,576 +0.41(+2.62%)
Aug 08, 2014 15.57 15.87 15.41 15.79 1,270,175 +0.23(+1.47%)
Aug 07, 2014 15.77 15.93 15.47 15.56 877,602 -0.22(-1.37%)
Aug 06, 2014 15.32 15.98 15.16 15.78 1,474,824 +0.29(+1.85%)
Aug 05, 2014 16.11 16.11 15.20 15.49 3,019,319 -0.78(-4.78%)
Aug 04, 2014 16.13 16.47 15.88 16.27 1,403,458 +0.22(+1.35%)
Aug 01, 2014 15.86 16.18 15.14 16.05 3,581,848 -0.20(-1.22%)
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%)
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.