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%)
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.