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 29, 2017 12.17 12.60 12.17 12.49 729,470 +0.29(+2.35%)
Sep 28, 2017 12.10 12.24 11.96 12.21 311,162 +0.14(+1.19%)
Sep 27, 2017 12.07 12.24 12.03 12.07 776,455 +0.00(+0.00%)
Sep 26, 2017 11.74 12.14 11.74 12.07 511,279 +0.14(+1.20%)
Sep 25, 2017 12.03 12.20 11.89 11.92 459,095 -0.04(-0.30%)
Sep 22, 2017 11.71 12.03 11.67 11.96 471,926 +0.29(+2.45%)
Sep 21, 2017 12.17 12.17 11.64 11.67 677,529 -0.50(-4.12%)
Sep 20, 2017 12.03 12.35 12.03 12.17 336,312 +0.07(+0.59%)
Sep 19, 2017 12.10 12.10 11.96 12.10 230,652 +0.00(+0.00%)
Sep 18, 2017 12.03 12.21 11.92 12.10 273,559 +0.04(+0.30%)
Sep 15, 2017 12.17 12.32 12.03 12.07 475,226 +0.00(+0.00%)
Sep 14, 2017 12.10 12.24 11.92 12.07 344,028 -0.07(-0.59%)
Sep 13, 2017 11.21 12.26 11.17 12.14 907,838 +0.50(+4.31%)
Sep 12, 2017 11.78 11.85 11.62 11.64 444,799 -0.11(-0.91%)
Sep 11, 2017 11.85 12.03 11.71 11.74 388,245 -0.07(-0.61%)
Sep 08, 2017 11.92 11.96 11.71 11.81 288,017 -0.11(-0.90%)
Sep 07, 2017 12.03 12.03 11.67 11.92 387,781 -0.11(-0.89%)
Sep 06, 2017 11.89 12.05 11.81 12.03 288,779 +0.21(+1.82%)
Sep 05, 2017 12.07 12.10 11.74 11.81 458,779 -0.18(-1.49%)
Sep 01, 2017 12.10 12.10 11.83 11.99 313,513 -0.04(-0.30%)
Aug 31, 2017 11.64 12.10 11.60 12.03 574,791 +0.21(+1.82%)
Aug 30, 2017 11.99 12.07 11.81 11.81 243,557 -0.21(-1.79%)
Aug 29, 2017 12.03 12.14 11.85 12.03 623,085 -0.18(-1.47%)
Aug 28, 2017 12.17 12.28 11.99 12.21 438,615 +0.04(+0.29%)
Aug 25, 2017 12.14 12.30 12.07 12.17 327,384 +0.11(+0.89%)
Aug 24, 2017 11.96 12.14 11.89 12.07 293,019 +0.11(+0.90%)
Aug 23, 2017 11.81 12.42 11.81 11.96 902,874 +0.07(+0.60%)
Aug 22, 2017 11.64 11.99 11.56 11.89 545,448 +0.29(+2.47%)
Aug 21, 2017 11.53 11.74 11.49 11.60 456,222 +0.07(+0.62%)
Aug 18, 2017 11.31 11.62 11.31 11.53 346,195 +0.14(+1.26%)
Aug 17, 2017 11.53 11.64 11.35 11.38 442,822 -0.14(-1.24%)
Aug 16, 2017 11.67 11.78 11.40 11.53 848,547 -0.11(-0.92%)
Aug 15, 2017 11.60 11.71 11.38 11.64 555,486 -0.04(-0.31%)
Aug 14, 2017 11.67 11.73 11.53 11.67 468,780 +0.11(+0.93%)
Aug 11, 2017 11.35 11.67 11.24 11.56 772,134 -0.07(-0.62%)
Aug 10, 2017 11.96 12.03 11.60 11.64 941,542 -0.33(-2.75%)
Aug 09, 2017 11.96 12.04 11.65 11.96 721,339 -0.04(-0.30%)
Aug 08, 2017 11.89 12.50 11.89 12.00 864,114 +0.00(+0.00%)
Aug 07, 2017 11.96 12.07 11.82 12.00 593,387 +0.04(+0.30%)
Aug 04, 2017 11.65 12.04 11.61 11.96 1,158,862 +0.32(+2.74%)
Aug 03, 2017 12.14 12.82 11.47 11.65 2,393,245 -0.96(-7.61%)
Aug 02, 2017 12.68 12.78 12.43 12.60 1,101,099 -0.11(-0.84%)
Aug 01, 2017 12.92 13.03 12.68 12.71 741,422 -0.25(-1.92%)
Jul 31, 2017 12.85 13.03 12.68 12.96 495,103 +0.11(+0.83%)
Jul 28, 2017 12.68 12.89 12.64 12.85 603,297 +0.14(+1.12%)
Jul 27, 2017 12.64 12.92 12.53 12.71 978,824 +0.04(+0.28%)
Jul 26, 2017 12.71 12.85 12.64 12.68 772,435 -0.07(-0.56%)
Jul 25, 2017 12.71 12.85 12.53 12.75 739,463 +0.14(+1.13%)
Jul 24, 2017 12.18 12.66 12.07 12.60 801,061 +0.46(+3.80%)
Jul 21, 2017 12.36 12.43 12.11 12.14 857,219 -0.21(-1.72%)
Jul 20, 2017 12.46 12.64 12.32 12.36 1,488,782 -0.11(-0.85%)
Jul 19, 2017 12.14 12.57 12.11 12.46 1,322,759 +0.28(+2.33%)
Jul 18, 2017 12.36 12.60 12.14 12.18 1,088,862 -0.14(-1.15%)
Jul 17, 2017 11.93 12.43 11.89 12.32 785,570 +0.39(+3.27%)
Jul 14, 2017 11.89 12.07 11.81 11.93 680,073 +0.07(+0.60%)
Jul 13, 2017 11.72 11.93 11.70 11.86 689,191 +0.11(+0.91%)
Jul 12, 2017 11.61 12.00 11.57 11.75 805,583 +0.18(+1.53%)
Jul 11, 2017 11.47 11.61 11.29 11.57 455,829 +0.11(+0.93%)
Jul 10, 2017 11.04 11.50 11.04 11.47 573,494 +0.36(+3.19%)
Jul 07, 2017 11.04 11.18 10.94 11.11 426,571 +0.07(+0.64%)
Jul 06, 2017 11.22 11.33 10.95 11.04 531,611 -0.11(-0.96%)
Jul 05, 2017 11.29 11.33 11.04 11.15 649,295 -0.18(-1.57%)
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.