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, 2018 13.46 13.54 13.13 13.21 415,117 -0.33(-2.44%)
May 30, 2018 13.32 13.65 13.17 13.54 400,123 +0.37(+2.79%)
May 29, 2018 13.02 13.24 13.02 13.17 343,627 +0.07(+0.56%)
May 25, 2018 13.10 13.10 13.10 0 -0.29(-2.19%)
May 24, 2018 13.35 13.57 13.28 13.39 459,063 -0.07(-0.55%)
May 23, 2018 13.43 13.61 13.24 13.46 290,210 +0.00(+0.00%)
May 22, 2018 13.76 13.87 13.43 13.46 401,761 -0.18(-1.34%)
May 21, 2018 13.65 13.76 13.41 13.65 406,058 +0.11(+0.81%)
May 18, 2018 13.79 13.83 13.50 13.54 344,804 -0.22(-1.60%)
May 17, 2018 13.54 13.83 13.46 13.76 496,996 +0.26(+1.90%)
May 16, 2018 13.46 13.65 13.24 13.50 476,556 +0.00(+0.00%)
May 15, 2018 13.06 13.65 13.06 13.50 535,303 +0.44(+3.37%)
May 14, 2018 12.84 13.21 12.84 13.06 289,947 +0.29(+2.30%)
May 11, 2018 12.84 12.96 12.68 12.77 563,101 +0.04(+0.29%)
May 10, 2018 12.99 12.99 12.55 12.73 513,251 -0.18(-1.41%)
May 09, 2018 13.09 13.29 12.84 12.91 424,028 -0.11(-0.84%)
May 08, 2018 13.31 13.49 12.73 13.02 935,785 -0.36(-2.72%)
May 07, 2018 13.13 13.60 13.06 13.39 725,939 +0.40(+3.08%)
May 04, 2018 12.08 13.09 11.53 12.99 931,642 +0.91(+7.53%)
May 03, 2018 12.15 12.22 11.93 12.08 335,580 -0.11(-0.90%)
May 02, 2018 12.08 12.26 12.08 12.19 384,150 +0.04(+0.30%)
May 01, 2018 12.22 12.33 11.89 12.15 403,861 -0.11(-0.89%)
Apr 30, 2018 12.19 12.35 12.19 12.26 441,000 +0.00(+0.00%)
Apr 27, 2018 12.37 12.55 12.22 12.26 304,647 -0.18(-1.46%)
Apr 26, 2018 12.59 12.66 12.37 12.44 346,856 -0.15(-1.16%)
Apr 25, 2018 12.51 12.69 12.37 12.59 330,630 +0.07(+0.58%)
Apr 24, 2018 12.55 12.69 12.33 12.51 1,213,375 -0.07(-0.58%)
Apr 23, 2018 12.99 13.13 12.51 12.59 775,089 -0.91(-6.74%)
Apr 20, 2018 13.13 13.60 13.12 13.49 454,995 +0.33(+2.49%)
Apr 19, 2018 13.24 13.35 13.12 13.17 295,676 -0.15(-1.09%)
Apr 18, 2018 13.35 13.42 13.06 13.31 413,554 +0.18(+1.39%)
Apr 17, 2018 12.77 13.20 12.69 13.13 296,351 +0.47(+3.74%)
Apr 16, 2018 12.40 12.77 12.26 12.66 303,341 +0.33(+2.66%)
Apr 13, 2018 12.51 12.51 12.13 12.33 253,588 -0.07(-0.59%)
Apr 12, 2018 12.66 12.69 12.40 12.40 253,467 -0.18(-1.44%)
Apr 11, 2018 12.33 12.84 12.33 12.59 224,677 +0.15(+1.17%)
Apr 10, 2018 12.22 12.59 12.22 12.44 423,417 +0.47(+3.95%)
Apr 09, 2018 12.26 12.29 11.97 11.97 312,631 -0.25(-2.08%)
Apr 06, 2018 12.37 12.62 11.89 12.22 571,524 -0.29(-2.33%)
Apr 05, 2018 12.04 12.59 11.98 12.51 339,788 +0.55(+4.56%)
Apr 04, 2018 11.82 12.11 11.71 11.97 310,569 -0.11(-0.90%)
Apr 03, 2018 11.86 12.11 11.64 12.08 361,191 +0.22(+1.84%)
Apr 02, 2018 11.89 12.08 11.68 11.86 414,729 -0.11(-0.91%)
Mar 29, 2018 11.97 11.97 11.97 0 +0.25(+2.17%)
Mar 28, 2018 11.82 11.86 11.57 11.71 379,130 -0.04(-0.31%)
Mar 27, 2018 12.04 12.11 11.64 11.75 500,234 -0.22(-1.82%)
Mar 26, 2018 11.64 12.11 11.46 11.97 795,539 +0.47(+4.11%)
Mar 23, 2018 12.15 12.29 11.49 11.49 1,405,154 -1.02(-8.14%)
Mar 22, 2018 12.69 12.88 12.15 12.51 1,012,084 -0.33(-2.55%)
Mar 21, 2018 12.48 12.91 12.37 12.84 380,968 +0.44(+3.52%)
Mar 20, 2018 12.51 12.62 12.29 12.40 363,202 +0.00(+0.00%)
Mar 19, 2018 12.88 12.88 12.29 12.40 354,169 -0.62(-4.75%)
Mar 16, 2018 12.77 13.06 12.69 13.02 596,944 +0.29(+2.29%)
Mar 15, 2018 13.13 13.24 12.33 12.73 745,112 -0.36(-2.78%)
Mar 14, 2018 13.39 13.39 13.06 13.09 300,009 -0.25(-1.91%)
Mar 13, 2018 13.28 13.56 13.20 13.35 380,495 +0.07(+0.55%)
Mar 12, 2018 13.20 13.42 13.13 13.28 582,250 +0.11(+0.83%)
Mar 09, 2018 12.95 13.20 12.80 13.17 471,089 +0.36(+2.84%)
Mar 08, 2018 12.84 12.88 12.62 12.80 468,410 +0.07(+0.57%)
Mar 07, 2018 12.84 12.51 12.73 619,577 +0.04(+0.29%)
Mar 06, 2018 12.91 12.99 12.62 12.69 488,991 -0.11(-0.85%)
Mar 05, 2018 12.48 13.17 12.48 12.80 687,588 +0.33(+2.62%)
Mar 02, 2018 12.00 12.59 11.93 12.48 564,761 +0.43(+3.56%)
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.