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 30, 2015 7.926 8.079 7.772 7.986 1,043,137 +0.06(+0.76%)
Nov 27, 2015 7.932 7.952 7.666 7.926 359,215 -0.05(-0.67%)
Nov 25, 2015 7.959 7.979 7.979 7.979 536,760 -0.02(-0.25%)
Nov 24, 2015 7.579 8.069 7.572 7.999 815,791 +0.43(+5.64%)
Nov 23, 2015 7.672 7.879 7.465 7.572 889,727 -0.12(-1.56%)
Nov 20, 2015 8.046 8.046 7.686 7.692 1,140,766 -0.33(-4.08%)
Nov 19, 2015 8.373 8.373 7.752 8.019 871,494 -0.39(-4.60%)
Nov 18, 2015 8.153 8.406 7.976 8.406 1,008,324 +0.28(+3.45%)
Nov 17, 2015 8.219 8.266 7.972 8.126 617,097 -0.07(-0.90%)
Nov 16, 2015 7.952 8.253 7.919 8.199 535,263 +0.20(+2.50%)
Nov 13, 2015 7.819 8.173 7.726 7.999 884,566 +0.12(+1.52%)
Nov 12, 2015 7.799 8.079 7.666 7.879 1,112,750 -0.05(-0.59%)
Nov 11, 2015 8.077 8.229 7.728 7.926 1,037,909 -0.14(-1.72%)
Nov 10, 2015 8.130 8.269 7.866 8.064 766,128 -0.11(-1.37%)
Nov 09, 2015 8.400 8.532 7.946 8.176 1,076,685 -0.23(-2.75%)
Nov 06, 2015 7.537 8.466 7.385 8.407 1,489,010 +0.73(+9.54%)
Nov 05, 2015 7.616 7.932 7.253 7.675 1,299,702 -0.09(-1.19%)
Nov 04, 2015 8.077 8.110 7.411 7.768 1,438,477 -0.30(-3.68%)
Nov 03, 2015 7.847 8.157 7.741 8.064 1,534,837 +0.22(+2.86%)
Nov 02, 2015 7.603 7.886 7.477 7.840 1,534,926 +0.21(+2.77%)
Oct 30, 2015 7.405 7.682 7.240 7.629 1,481,684 +0.22(+2.94%)
Oct 29, 2015 7.286 7.596 7.280 7.411 965,763 +0.06(+0.81%)
Oct 28, 2015 6.699 7.477 6.647 7.352 1,675,898 +0.71(+10.72%)
Oct 27, 2015 6.792 6.817 6.534 6.640 1,221,553 -0.22(-3.17%)
Oct 26, 2015 7.345 7.405 6.831 6.858 1,407,690 -0.54(-7.31%)
Oct 23, 2015 7.181 7.438 6.891 7.398 1,126,229 +0.21(+2.94%)
Oct 22, 2015 7.306 7.500 7.128 7.187 931,515 -0.08(-1.09%)
Oct 21, 2015 7.616 7.655 7.233 7.266 1,026,593 -0.35(-4.59%)
Oct 20, 2015 7.471 7.748 7.398 7.616 723,191 +0.13(+1.67%)
Oct 19, 2015 7.491 7.556 7.299 7.491 704,702 -0.06(-0.79%)
Oct 16, 2015 7.655 7.728 7.343 7.550 664,126 -0.10(-1.29%)
Oct 15, 2015 7.313 7.649 7.181 7.649 832,498 +0.34(+4.60%)
Oct 14, 2015 7.280 7.504 7.055 7.313 1,101,463 +0.01(+0.09%)
Oct 13, 2015 7.451 7.662 7.283 7.306 869,809 -0.22(-2.89%)
Oct 12, 2015 7.860 7.873 7.392 7.524 942,403 -0.32(-4.04%)
Oct 09, 2015 7.688 7.926 7.517 7.840 1,052,933 +0.16(+2.15%)
Oct 08, 2015 7.721 7.840 7.451 7.675 976,163 -0.06(-0.77%)
Oct 07, 2015 7.563 7.992 7.339 7.735 2,437,673 +0.30(+3.99%)
Oct 06, 2015 7.286 7.642 7.247 7.438 1,367,310 +0.15(+2.08%)
Oct 05, 2015 6.858 7.359 6.858 7.286 1,362,281 +0.51(+7.49%)
Oct 02, 2015 6.304 6.798 6.218 6.778 1,484,151 +0.41(+6.42%)
Oct 01, 2015 6.403 6.581 6.238 6.370 1,587,730 +0.03(+0.42%)
Sep 30, 2015 6.165 6.442 6.132 6.343 2,140,292 +0.26(+4.34%)
Sep 29, 2015 5.987 6.330 5.921 6.079 2,085,677 +0.13(+2.22%)
Sep 28, 2015 6.712 6.739 5.732 5.948 3,388,927 -0.82(-12.17%)
Sep 25, 2015 7.253 7.280 6.581 6.772 2,431,302 -0.42(-5.78%)
Sep 24, 2015 7.458 7.524 6.858 7.187 3,084,414 -0.35(-4.64%)
Sep 23, 2015 8.150 8.170 7.527 7.537 1,759,471 -0.59(-7.22%)
Sep 22, 2015 8.295 8.427 8.091 8.124 941,699 -0.30(-3.60%)
Sep 21, 2015 8.539 8.605 8.381 8.427 981,707 -0.03(-0.31%)
Sep 18, 2015 8.565 8.638 8.391 8.453 872,217 -0.25(-2.88%)
Sep 17, 2015 8.671 8.849 8.592 8.704 1,235,448 +0.02(+0.23%)
Sep 16, 2015 8.374 8.737 8.368 8.684 880,578 +0.34(+4.03%)
Sep 15, 2015 8.302 8.519 8.242 8.348 980,226 +0.07(+0.88%)
Sep 14, 2015 8.361 8.407 8.091 8.275 1,349,249 -0.10(-1.18%)
Sep 11, 2015 8.697 8.790 8.236 8.374 1,328,029 -0.43(-4.87%)
Sep 10, 2015 8.743 8.875 8.598 8.803 946,719 +0.07(+0.83%)
Sep 09, 2015 9.007 9.172 8.710 8.730 1,054,587 -0.21(-2.36%)
Sep 08, 2015 8.882 9.060 8.770 8.941 818,702 +0.15(+1.65%)
Sep 04, 2015 8.908 8.796 8.796 8.796 1,361,733 -0.08(-0.89%)
Sep 03, 2015 8.849 9.172 8.816 8.875 982,839 +0.04(+0.45%)
Sep 02, 2015 8.836 8.862 8.473 8.836 1,544,854 +0.13(+1.52%)
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.