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 (%)
Dec 31, 2018 12.37 12.55 12.15 12.51 372,657 +0.21(+1.73%)
Dec 28, 2018 12.45 12.63 12.17 12.30 321,356 -0.11(-0.92%)
Dec 27, 2018 12.51 12.60 11.97 12.41 459,384 -0.43(-3.32%)
Dec 26, 2018 12.37 12.86 12.09 12.84 641,195 +0.55(+4.52%)
Dec 24, 2018 12.33 12.60 12.26 12.29 304,650 -0.29(-2.30%)
Dec 21, 2018 12.64 13.08 12.56 12.57 684,675 -0.14(-1.14%)
Dec 20, 2018 12.88 13.12 12.48 12.72 617,647 -0.21(-1.65%)
Dec 19, 2018 13.21 13.48 12.89 12.93 540,893 -0.26(-1.96%)
Dec 18, 2018 13.95 13.95 13.04 13.19 724,883 -0.72(-5.19%)
Dec 17, 2018 14.47 14.60 13.86 13.91 493,408 -0.58(-3.99%)
Dec 14, 2018 14.88 14.98 14.41 14.49 452,766 -0.62(-4.08%)
Dec 13, 2018 15.43 15.53 15.02 15.11 269,025 -0.31(-2.02%)
Dec 12, 2018 15.48 15.73 15.30 15.42 518,128 +0.18(+1.20%)
Dec 11, 2018 15.41 15.42 15.08 15.23 274,917 +0.17(+1.16%)
Dec 10, 2018 14.88 15.11 14.73 15.06 304,950 -0.01(-0.05%)
Dec 07, 2018 15.16 15.45 14.99 15.07 303,598 +0.03(+0.20%)
Dec 06, 2018 14.98 15.16 14.49 15.04 520,296 -0.31(-2.04%)
Dec 04, 2018 15.98 16.12 15.33 15.35 384,085 -0.75(-4.63%)
Dec 03, 2018 15.83 16.11 15.64 16.10 547,974 +0.63(+4.05%)
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%)
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.