Gaslog Ltd (NY: GLOG )

5.830 USD -0.010 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 5.830 5.850 5.820 5.830 1,359,505 -0.01(-0.17%)
May 06, 2021 5.820 5.850 5.820 5.840 709,276 +0.02(+0.34%)
May 05, 2021 5.820 5.850 5.820 5.820 888,054 +0.01(+0.17%)
May 04, 2021 5.820 5.840 5.810 5.810 676,608 -0.02(-0.34%)
May 03, 2021 5.810 5.840 5.810 5.830 529,236 +0.02(+0.34%)
Apr 30, 2021 5.840 5.840 5.810 5.810 644,000 -0.04(-0.68%)
Apr 29, 2021 5.880 5.880 5.840 5.850 409,323 -0.03(-0.51%)
Apr 28, 2021 5.830 5.880 5.820 5.880 2,299,625 +0.06(+1.03%)
Apr 27, 2021 5.830 5.830 5.810 5.820 420,962 -0.01(-0.17%)
Apr 26, 2021 5.810 5.830 5.810 5.830 576,855 +0.00(+0.00%)
Apr 23, 2021 5.830 5.840 5.820 5.830 420,700 +0.00(+0.00%)
Apr 22, 2021 5.820 5.840 5.810 5.830 751,571 +0.00(+0.00%)
Apr 21, 2021 5.790 5.840 5.790 5.830 982,178 +0.02(+0.34%)
Apr 20, 2021 5.810 5.830 5.800 5.810 489,391 -0.01(-0.17%)
Apr 19, 2021 5.800 5.830 5.800 5.820 771,922 +0.00(+0.00%)
Apr 16, 2021 5.830 5.830 5.800 5.820 583,800 -0.01(-0.17%)
Apr 15, 2021 5.850 5.850 5.800 5.830 475,757 +0.00(+0.00%)
Apr 14, 2021 5.830 5.850 5.810 5.830 507,721 -0.01(-0.17%)
Apr 13, 2021 5.820 5.850 5.810 5.840 472,778 +0.02(+0.34%)
Apr 12, 2021 5.810 5.840 5.795 5.820 667,205 +0.02(+0.34%)
Apr 09, 2021 5.780 5.820 5.780 5.800 677,200 +0.01(+0.17%)
Apr 08, 2021 5.790 5.800 5.780 5.790 351,644 -0.01(-0.17%)
Apr 07, 2021 5.770 5.800 5.770 5.800 467,908 +0.01(+0.17%)
Apr 06, 2021 5.760 5.800 5.760 5.790 414,298 +0.02(+0.35%)
Apr 05, 2021 5.770 5.780 5.770 5.770 334,920 -0.01(-0.17%)
Apr 01, 2021 5.770 5.800 5.770 5.780 595,400 +0.01(+0.17%)
Mar 31, 2021 5.760 5.780 5.760 5.770 372,610 +0.00(+0.00%)
Mar 30, 2021 5.750 5.770 5.750 5.770 600,801 +0.01(+0.17%)
Mar 29, 2021 5.750 5.775 5.740 5.760 1,129,153 +0.01(+0.17%)
Mar 26, 2021 5.760 5.770 5.740 5.750 1,269,900 -0.01(-0.17%)
Mar 25, 2021 5.780 5.800 5.745 5.760 2,121,536 -0.04(-0.69%)
Mar 24, 2021 5.790 5.800 5.780 5.800 1,018,782 +0.00(+0.00%)
Mar 23, 2021 5.770 5.800 5.770 5.800 926,460 +0.00(+0.00%)
Mar 22, 2021 5.780 5.800 5.770 5.800 740,455 +0.00(+0.00%)
Mar 19, 2021 5.770 5.800 5.770 5.800 1,177,400 +0.03(+0.52%)
Mar 18, 2021 5.780 5.800 5.770 5.770 1,289,667 -0.02(-0.35%)
Mar 17, 2021 5.770 5.800 5.770 5.790 1,104,937 +0.03(+0.52%)
Mar 16, 2021 5.770 5.800 5.750 5.760 1,263,152 -0.02(-0.35%)
Mar 15, 2021 5.770 5.800 5.760 5.780 967,872 +0.01(+0.17%)
Mar 12, 2021 5.750 5.790 5.740 5.770 943,600 +0.02(+0.35%)
Mar 11, 2021 5.750 5.770 5.735 5.750 2,371,695 +0.00(+0.00%)
Mar 10, 2021 5.740 5.760 5.730 5.750 2,852,041 +0.02(+0.35%)
Mar 09, 2021 5.760 5.765 5.720 5.730 3,298,298 -0.02(-0.35%)
Mar 08, 2021 5.800 5.810 5.750 5.750 2,559,751 -0.09(-1.54%)
Mar 05, 2021 5.750 5.845 5.741 5.840 4,030,100 +0.06(+1.04%)
Mar 04, 2021 5.760 5.790 5.730 5.780 3,332,812 +0.02(+0.35%)
Mar 03, 2021 5.800 5.820 5.750 5.760 2,144,740 -0.05(-0.86%)
Mar 02, 2021 5.820 5.850 5.810 5.810 1,722,310 +0.00(+0.00%)
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.