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, 2018 15.35 15.64 15.17 15.47 698,655 -0.01(-0.05%)
Nov 29, 2018 15.05 15.58 15.05 15.48 553,655 +0.23(+1.52%)
Nov 28, 2018 14.93 15.51 14.79 15.25 546,778 +0.62(+4.23%)
Nov 27, 2018 14.56 14.81 14.51 14.63 367,870 +0.02(+0.15%)
Nov 26, 2018 14.56 14.72 14.23 14.60 524,446 +0.57(+4.03%)
Nov 23, 2018 14.49 14.69 13.97 14.04 415,757 -0.89(-5.94%)
Nov 21, 2018 14.93 14.93 14.93 0 +0.67(+4.71%)
Nov 20, 2018 14.78 14.78 14.25 14.25 746,130 -0.74(-4.92%)
Nov 19, 2018 15.37 15.45 14.91 14.99 547,222 -0.48(-3.13%)
Nov 16, 2018 14.91 15.51 14.84 15.48 730,192 +0.54(+3.59%)
Nov 15, 2018 14.61 15.01 14.52 14.94 507,544 +0.15(+1.01%)
Nov 14, 2018 14.73 14.83 14.43 14.79 941,027 +0.07(+0.46%)
Nov 13, 2018 15.58 15.72 14.70 14.72 615,843 -0.87(-5.59%)
Nov 12, 2018 15.98 16.19 15.58 15.60 738,347 -0.38(-2.38%)
Nov 09, 2018 16.28 16.28 15.74 15.98 740,123 -0.30(-1.83%)
Nov 08, 2018 16.65 16.65 16.22 16.27 367,854 -0.36(-2.15%)
Nov 07, 2018 16.69 16.84 16.24 16.63 653,688 +0.19(+1.13%)
Nov 06, 2018 16.71 16.77 16.25 16.45 686,119 -0.27(-1.64%)
Nov 05, 2018 16.61 16.76 16.25 16.72 1,001,370 +0.21(+1.26%)
Nov 02, 2018 16.82 16.85 16.34 16.51 1,443,448 +0.01(+0.09%)
Nov 01, 2018 16.17 17.13 15.60 16.50 2,697,899 +1.35(+8.94%)
Oct 31, 2018 15.31 15.48 15.12 15.14 891,552 -0.01(-0.05%)
Oct 30, 2018 14.83 15.20 14.83 15.15 614,279 +0.22(+1.49%)
Oct 29, 2018 15.25 15.39 14.63 14.93 823,752 -0.17(-1.13%)
Oct 26, 2018 15.13 15.35 14.83 15.10 622,828 -0.20(-1.31%)
Oct 25, 2018 15.32 15.48 15.12 15.30 609,211 +0.15(+0.98%)
Oct 24, 2018 15.62 15.85 15.15 15.15 572,165 -0.32(-2.06%)
Oct 23, 2018 15.32 15.60 15.17 15.47 567,130 -0.15(-0.95%)
Oct 22, 2018 15.61 15.74 15.48 15.62 427,236 +0.03(+0.19%)
Oct 19, 2018 15.80 16.02 15.55 15.59 600,806 -0.19(-1.17%)
Oct 18, 2018 15.71 16.16 15.62 15.77 696,288 -0.04(-0.23%)
Oct 17, 2018 15.74 15.93 15.48 15.81 1,039,004 -0.04(-0.23%)
Oct 16, 2018 15.31 16.02 15.19 15.85 1,782,270 +0.64(+4.19%)
Oct 15, 2018 14.93 15.33 14.81 15.21 1,119,591 +0.36(+2.44%)
Oct 12, 2018 14.72 15.17 14.61 14.85 729,425 -0.21(-1.38%)
Oct 11, 2018 15.03 15.27 14.46 15.06 819,593 +0.60(+4.15%)
Oct 10, 2018 14.82 14.85 14.45 14.46 536,283 -0.36(-2.40%)
Oct 09, 2018 14.83 15.06 14.80 14.81 425,341 -0.04(-0.25%)
Oct 08, 2018 14.71 14.86 14.64 14.85 257,287 +0.04(+0.30%)
Oct 05, 2018 14.83 14.86 14.66 14.80 369,643 +0.01(+0.05%)
Oct 04, 2018 15.07 15.18 14.72 14.80 493,209 -0.33(-2.15%)
Oct 03, 2018 14.86 15.19 14.69 15.12 768,543 +0.27(+1.79%)
Oct 02, 2018 14.80 14.97 14.62 14.86 868,212 +0.11(+0.75%)
Oct 01, 2018 14.71 14.93 14.66 14.74 614,075 +0.13(+0.86%)
Sep 28, 2018 14.62 15.17 14.51 14.62 772,658 +0.00(+0.00%)
Sep 27, 2018 14.43 14.66 14.40 14.62 178,482 +0.22(+1.54%)
Sep 26, 2018 14.43 14.69 14.32 14.40 280,068 -0.11(-0.77%)
Sep 25, 2018 14.84 14.97 14.40 14.51 314,751 -0.30(-2.00%)
Sep 24, 2018 14.88 15.09 14.66 14.80 359,434 -0.04(-0.25%)
Sep 21, 2018 14.73 15.01 14.66 14.84 497,722 +0.15(+1.01%)
Sep 20, 2018 14.62 14.69 14.46 14.69 405,318 +0.15(+1.02%)
Sep 19, 2018 14.25 14.69 14.21 14.54 349,300 +0.33(+2.34%)
Sep 18, 2018 14.40 14.80 14.17 14.21 660,966 -0.11(-0.78%)
Sep 17, 2018 14.06 14.51 14.06 14.32 399,025 +0.26(+1.84%)
Sep 14, 2018 13.99 14.14 13.80 14.06 310,603 +0.11(+0.80%)
Sep 13, 2018 13.84 14.06 13.84 13.95 304,179 +0.07(+0.53%)
Sep 12, 2018 13.69 13.93 13.66 13.88 370,061 +0.26(+1.90%)
Sep 11, 2018 13.32 13.80 13.32 13.62 339,224 +0.15(+1.10%)
Sep 10, 2018 13.51 13.77 13.40 13.47 427,823 +0.04(+0.28%)
Sep 07, 2018 12.80 13.51 12.69 13.43 718,617 +0.56(+4.31%)
Sep 06, 2018 12.95 13.10 12.77 12.88 479,507 +0.11(+0.87%)
Sep 05, 2018 12.58 13.03 12.51 12.77 635,002 +0.37(+2.99%)
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.