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, 2015 10.12 10.33 10.05 10.14 1,148,320 +0.01(+0.13%)
Jul 30, 2015 9.916 10.28 9.858 10.13 1,480,996 +0.19(+1.91%)
Jul 29, 2015 9.936 10.20 9.832 9.936 1,067,785 +0.01(+0.07%)
Jul 28, 2015 9.864 10.01 9.740 9.930 1,699,014 +0.10(+1.00%)
Jul 27, 2015 9.910 9.956 9.701 9.832 1,423,643 -0.20(-2.02%)
Jul 24, 2015 10.33 10.33 9.980 10.03 1,278,805 -0.37(-3.52%)
Jul 23, 2015 10.43 10.52 10.19 10.40 1,171,181 -0.02(-0.19%)
Jul 22, 2015 10.62 10.62 10.34 10.42 1,661,462 -0.27(-2.57%)
Jul 21, 2015 10.71 11.03 10.60 10.69 1,209,538 -0.03(-0.30%)
Jul 20, 2015 11.26 11.28 10.70 10.73 1,298,706 -0.56(-4.98%)
Jul 17, 2015 11.39 11.40 11.18 11.29 877,101 -0.08(-0.69%)
Jul 16, 2015 11.37 11.59 11.22 11.37 1,488,660 +0.05(+0.46%)
Jul 15, 2015 11.67 11.75 11.26 11.31 911,816 -0.39(-3.35%)
Jul 14, 2015 11.73 11.99 11.67 11.71 1,155,630 -0.07(-0.61%)
Jul 13, 2015 11.66 11.84 11.53 11.78 822,402 +0.18(+1.58%)
Jul 10, 2015 11.65 11.69 11.42 11.60 1,397,930 +0.05(+0.40%)
Jul 09, 2015 11.53 11.71 11.31 11.55 947,495 +0.19(+1.67%)
Jul 08, 2015 11.99 12.06 11.24 11.36 1,584,604 -0.71(-5.90%)
Jul 07, 2015 12.05 12.11 11.33 12.07 1,264,377 -0.06(-0.48%)
Jul 06, 2015 12.26 12.60 11.98 12.13 1,268,798 -0.39(-3.08%)
Jul 02, 2015 12.42 12.52 12.52 12.52 920,769 +0.01(+0.10%)
Jul 01, 2015 13.31 13.32 12.38 12.50 1,106,957 -0.53(-4.06%)
Jun 30, 2015 13.11 13.39 12.94 13.03 681,811 -0.13(-0.99%)
Jun 29, 2015 13.53 13.58 13.14 13.16 691,714 -0.54(-3.91%)
Jun 26, 2015 13.46 13.80 13.23 13.70 1,488,333 +0.23(+1.70%)
Jun 25, 2015 13.63 13.65 13.16 13.47 956,068 -0.19(-1.39%)
Jun 24, 2015 13.64 13.72 13.33 13.66 887,590 -0.04(-0.29%)
Jun 23, 2015 13.35 13.74 13.24 13.70 943,856 +0.31(+2.29%)
Jun 22, 2015 13.25 13.54 13.20 13.39 641,417 +0.24(+1.79%)
Jun 19, 2015 13.43 13.43 13.08 13.16 800,802 -0.26(-1.95%)
Jun 18, 2015 13.39 13.57 13.29 13.42 559,616 +0.05(+0.39%)
Jun 17, 2015 13.40 13.60 13.22 13.37 435,423 +0.03(+0.20%)
Jun 16, 2015 13.30 13.46 13.25 13.34 523,575 +0.05(+0.39%)
Jun 15, 2015 12.97 13.31 12.91 13.29 476,817 +0.12(+0.94%)
Jun 12, 2015 13.05 13.18 12.90 13.16 366,870 +0.03(+0.25%)
Jun 11, 2015 13.10 13.14 12.89 13.13 686,425 +0.03(+0.20%)
Jun 10, 2015 13.07 13.22 12.97 13.10 805,577 +0.16(+1.21%)
Jun 09, 2015 13.10 13.21 12.86 12.95 615,460 -0.07(-0.50%)
Jun 08, 2015 13.20 13.37 13.01 13.01 648,117 -0.20(-1.48%)
Jun 05, 2015 12.95 13.30 12.88 13.21 410,150 +0.19(+1.46%)
Jun 04, 2015 13.30 13.44 12.93 13.02 667,160 -0.40(-2.97%)
Jun 03, 2015 13.52 13.67 13.33 13.42 459,609 -0.10(-0.77%)
Jun 02, 2015 13.63 13.72 13.44 13.52 664,467 -0.09(-0.67%)
Jun 01, 2015 13.56 13.76 13.50 13.61 692,153 +0.09(+0.68%)
May 29, 2015 13.40 13.62 13.37 13.52 760,102 +0.13(+0.98%)
May 28, 2015 13.32 13.57 13.16 13.39 592,422 +0.05(+0.39%)
May 27, 2015 13.29 13.49 13.15 13.34 538,999 +0.01(+0.10%)
May 26, 2015 13.66 13.66 13.26 13.33 665,970 -0.39(-2.86%)
May 22, 2015 13.68 13.72 13.72 13.72 510,517 -0.05(-0.33%)
May 21, 2015 13.64 13.97 13.63 13.76 799,562 +0.14(+1.06%)
May 20, 2015 13.88 13.96 13.51 13.62 914,857 -0.26(-1.88%)
May 19, 2015 14.12 14.24 13.82 13.88 679,908 -0.33(-2.30%)
May 18, 2015 14.05 14.28 13.95 14.21 580,860 +0.14(+0.98%)
May 15, 2015 14.21 14.26 13.77 14.07 625,942 -0.24(-1.64%)
May 14, 2015 14.35 14.59 14.23 14.31 530,248 +0.02(+0.14%)
May 13, 2015 14.27 14.50 14.12 14.29 540,359 +0.13(+0.92%)
May 12, 2015 13.82 14.36 13.70 14.16 831,285 +0.29(+2.06%)
May 11, 2015 14.18 14.18 13.74 13.87 1,240,391 -0.22(-1.57%)
May 08, 2015 14.13 14.42 13.57 14.09 1,496,258 +0.03(+0.23%)
May 07, 2015 14.41 14.44 13.67 14.06 1,656,342 -0.34(-2.34%)
May 06, 2015 14.49 14.81 14.06 14.40 1,702,336 -0.08(-0.58%)
May 05, 2015 14.79 15.07 14.46 14.48 1,060,229 -0.21(-1.41%)
May 04, 2015 14.59 14.80 14.42 14.69 443,733 +0.11(+0.76%)
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.