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 (%)
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%)
Sep 04, 2018 12.55 12.58 12.32 12.40 539,863 -0.04(-0.30%)
Aug 31, 2018 12.43 12.43 12.43 0 -0.04(-0.30%)
Aug 30, 2018 12.55 12.69 12.40 12.47 433,333 -0.15(-1.17%)
Aug 29, 2018 12.51 12.69 12.43 12.62 452,480 +0.15(+1.19%)
Aug 28, 2018 12.51 12.58 12.40 12.47 305,660 +0.00(+0.00%)
Aug 27, 2018 12.47 12.58 12.34 12.47 445,562 +0.00(+0.00%)
Aug 24, 2018 12.95 12.95 12.47 12.47 415,038 -0.15(-1.17%)
Aug 23, 2018 12.51 12.69 12.51 12.62 423,699 +0.11(+0.89%)
Aug 22, 2018 12.47 12.58 12.40 12.51 539,299 +0.07(+0.60%)
Aug 21, 2018 12.55 12.58 12.40 12.43 455,810 +0.00(+0.00%)
Aug 20, 2018 12.32 12.47 12.16 12.43 637,638 +0.37(+3.07%)
Aug 17, 2018 12.03 12.21 11.81 12.06 487,724 +0.04(+0.31%)
Aug 16, 2018 11.92 12.14 11.75 12.03 457,981 +0.26(+2.20%)
Aug 15, 2018 12.18 12.25 11.69 11.77 650,250 -0.44(-3.64%)
Aug 14, 2018 12.36 12.47 12.18 12.21 570,120 -0.11(-0.90%)
Aug 13, 2018 12.66 12.84 12.32 12.32 426,587 -0.33(-2.63%)
Aug 10, 2018 12.69 12.93 12.62 12.66 395,989 -0.04(-0.29%)
Aug 09, 2018 12.77 12.77 12.36 12.69 899,778 +0.55(+4.53%)
Aug 08, 2018 12.25 12.33 11.92 12.14 914,933 -0.18(-1.49%)
Aug 07, 2018 12.51 12.51 12.29 12.33 402,972 -0.04(-0.30%)
Aug 06, 2018 12.66 12.77 12.36 12.36 285,261 -0.29(-2.32%)
Aug 03, 2018 12.80 12.95 12.55 12.66 406,675 -0.11(-0.86%)
Aug 02, 2018 12.22 13.02 12.02 12.77 527,303 +0.29(+2.35%)
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.