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 (%)
May 31, 2016 8.275 8.719 8.234 8.514 694,605 +0.23(+2.72%)
May 27, 2016 8.083 8.288 8.288 8.288 400,664 +0.15(+1.85%)
May 26, 2016 8.494 8.506 8.097 8.138 459,529 -0.23(-2.78%)
May 25, 2016 8.042 8.500 8.042 8.370 693,473 +0.39(+4.88%)
May 24, 2016 7.823 8.111 7.652 7.981 675,217 +0.20(+2.55%)
May 23, 2016 7.796 7.929 7.659 7.782 446,904 -0.12(-1.56%)
May 20, 2016 7.960 8.070 7.837 7.905 423,832 -0.01(-0.09%)
May 19, 2016 7.762 7.940 7.574 7.912 537,227 +0.02(+0.26%)
May 18, 2016 8.275 8.336 7.817 7.892 640,925 -0.40(-4.86%)
May 17, 2016 8.316 8.624 8.275 8.295 491,519 +0.00(+0.00%)
May 16, 2016 8.288 8.555 8.234 8.295 553,002 +0.22(+2.71%)
May 13, 2016 8.343 8.682 8.056 8.076 979,565 -0.32(-3.83%)
May 12, 2016 9.095 9.273 8.295 8.398 891,068 -0.61(-6.76%)
May 11, 2016 8.323 9.135 8.323 9.007 1,786,506 +0.64(+7.60%)
May 10, 2016 8.012 8.391 7.829 8.370 1,446,448 +0.43(+5.46%)
May 09, 2016 8.235 8.289 7.626 7.937 1,034,955 -0.34(-4.09%)
May 06, 2016 7.991 8.871 7.897 8.276 1,382,222 +0.09(+1.07%)
May 05, 2016 8.472 8.553 8.046 8.188 945,676 -0.08(-0.98%)
May 04, 2016 8.269 8.479 8.032 8.269 894,078 +0.00(+0.00%)
May 03, 2016 8.553 8.624 8.073 8.269 1,252,822 -0.39(-4.53%)
May 02, 2016 8.600 8.743 8.485 8.661 781,595 -0.01(-0.08%)
Apr 29, 2016 9.061 9.122 8.600 8.668 891,007 -0.30(-3.32%)
Apr 28, 2016 8.837 9.270 8.736 8.966 1,786,282 +0.13(+1.45%)
Apr 27, 2016 8.655 8.986 8.357 8.837 2,055,269 +0.29(+3.40%)
Apr 26, 2016 8.655 8.546 8.039 8.546 993,783 +0.00(+0.00%)
Apr 25, 2016 8.797 8.885 8.513 8.546 815,370 -0.24(-2.70%)
Apr 22, 2016 8.492 9.101 8.452 8.783 2,398,757 +0.60(+7.36%)
Apr 21, 2016 8.215 8.269 7.998 8.181 518,578 +0.03(+0.33%)
Apr 20, 2016 7.951 8.222 7.836 8.154 700,911 +0.16(+1.95%)
Apr 19, 2016 7.890 8.086 7.795 7.998 750,368 +0.17(+2.16%)
Apr 18, 2016 7.545 8.019 7.450 7.829 535,123 +0.05(+0.61%)
Apr 15, 2016 7.694 7.985 7.694 7.782 1,019,625 +0.05(+0.61%)
Apr 14, 2016 7.775 7.802 7.606 7.734 610,605 +0.03(+0.35%)
Apr 13, 2016 7.511 7.843 7.470 7.707 1,016,564 +0.22(+2.89%)
Apr 12, 2016 7.152 7.504 7.125 7.491 791,724 +0.39(+5.43%)
Apr 11, 2016 6.963 7.179 6.841 7.105 1,245,527 +0.25(+3.65%)
Apr 08, 2016 6.767 7.004 6.746 6.855 603,267 +0.18(+2.63%)
Apr 07, 2016 6.523 6.801 6.503 6.679 541,431 +0.09(+1.44%)
Apr 06, 2016 6.361 6.621 6.192 6.584 2,144,519 +0.31(+4.96%)
Apr 05, 2016 6.158 6.349 6.097 6.273 700,872 +0.07(+1.09%)
Apr 04, 2016 6.273 6.442 6.185 6.205 511,693 -0.07(-1.19%)
Apr 01, 2016 6.408 6.415 6.192 6.280 608,159 -0.31(-4.72%)
Mar 31, 2016 6.435 6.645 6.435 6.591 1,240,761 +0.16(+2.42%)
Mar 30, 2016 6.489 6.672 6.361 6.435 867,119 +0.04(+0.63%)
Mar 29, 2016 6.246 6.449 6.110 6.395 494,505 +0.03(+0.53%)
Mar 28, 2016 6.334 6.489 6.124 6.361 541,564 +0.02(+0.32%)
Mar 24, 2016 6.422 6.340 6.340 6.340 1,546,393 -0.22(-3.40%)
Mar 23, 2016 7.227 7.271 6.537 6.564 1,177,397 -0.78(-10.68%)
Mar 22, 2016 7.173 7.416 7.092 7.349 711,272 +0.09(+1.31%)
Mar 21, 2016 7.322 7.464 7.179 7.254 772,346 -0.12(-1.65%)
Mar 18, 2016 7.606 7.694 7.213 7.376 1,053,647 -0.12(-1.54%)
Mar 17, 2016 7.558 7.592 7.382 7.491 1,038,134 +0.07(+0.91%)
Mar 16, 2016 7.396 7.518 6.990 7.423 1,790,253 -0.21(-2.75%)
Mar 15, 2016 7.897 7.951 7.558 7.633 541,508 -0.46(-5.69%)
Mar 14, 2016 7.613 8.187 7.545 8.093 1,343,616 +0.44(+5.75%)
Mar 11, 2016 7.640 7.728 7.491 7.653 659,255 +0.12(+1.53%)
Mar 10, 2016 7.558 7.585 7.173 7.538 1,260,786 -0.05(-0.71%)
Mar 09, 2016 7.498 7.849 7.322 7.592 1,241,056 +0.16(+2.19%)
Mar 08, 2016 7.734 7.734 7.119 7.430 1,180,966 -0.49(-6.23%)
Mar 07, 2016 7.410 7.951 7.396 7.924 1,480,030 +0.50(+6.75%)
Mar 04, 2016 7.098 7.491 6.997 7.423 1,234,853 +0.43(+6.20%)
Mar 03, 2016 6.584 7.078 6.557 6.990 891,726 +0.35(+5.30%)
Mar 02, 2016 6.311 6.732 6.151 6.638 1,565,504 +0.25(+3.97%)
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.