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, 2014 12.64 13.11 13.11 13.11 1,734,612 +0.41(+3.19%)
Dec 30, 2014 12.57 12.92 12.44 12.71 1,304,917 -0.12(-0.95%)
Dec 29, 2014 13.17 13.17 12.50 12.83 1,471,287 -0.33(-2.50%)
Dec 26, 2014 13.30 13.31 12.83 13.16 1,010,129 +0.01(+0.10%)
Dec 24, 2014 13.82 13.15 13.15 13.15 1,042,815 -0.63(-4.58%)
Dec 23, 2014 13.67 13.82 13.30 13.78 2,077,356 +0.41(+3.04%)
Dec 22, 2014 13.00 13.43 12.93 13.37 2,850,648 +0.31(+2.37%)
Dec 19, 2014 12.92 13.09 12.68 13.06 1,589,232 +0.16(+1.25%)
Dec 18, 2014 13.56 13.78 12.53 12.90 3,071,149 -0.36(-2.72%)
Dec 17, 2014 11.86 13.38 11.81 13.26 3,613,034 +1.40(+11.79%)
Dec 16, 2014 11.46 12.42 11.34 11.86 2,054,996 +0.26(+2.28%)
Dec 15, 2014 12.06 12.19 11.55 11.60 2,196,795 -0.31(-2.60%)
Dec 12, 2014 11.26 12.02 11.09 11.91 2,396,303 +0.48(+4.17%)
Dec 11, 2014 11.50 11.75 11.35 11.43 1,958,839 +0.18(+1.60%)
Dec 10, 2014 11.35 11.59 11.03 11.25 2,509,655 -0.27(-2.35%)
Dec 09, 2014 10.98 11.92 10.93 11.52 2,966,794 +0.39(+3.47%)
Dec 08, 2014 11.74 11.79 10.90 11.14 3,141,083 -0.34(-2.92%)
Dec 05, 2014 11.88 12.07 11.56 11.47 2,292,374 -0.44(-3.73%)
Dec 04, 2014 11.81 12.10 11.46 11.92 3,154,050 -0.08(-0.70%)
Dec 03, 2014 10.27 12.15 10.23 12.00 5,897,260 +1.72(+16.74%)
Dec 02, 2014 10.41 11.07 10.27 10.28 3,430,058 -0.24(-2.27%)
Dec 01, 2014 11.21 11.28 9.921 10.52 6,344,494 -0.85(-7.48%)
Nov 28, 2014 13.46 13.46 11.00 11.37 3,499,473 -2.37(-17.26%)
Nov 26, 2014 13.68 13.74 13.74 13.74 1,391,972 +0.03(+0.19%)
Nov 25, 2014 13.89 14.05 13.53 13.71 2,329,536 -0.13(-0.93%)
Nov 24, 2014 13.14 13.94 13.02 13.84 3,270,341 +0.72(+5.46%)
Nov 21, 2014 12.83 13.39 12.83 13.12 2,994,081 +0.58(+4.59%)
Nov 20, 2014 12.43 12.61 11.84 12.55 2,640,106 +0.60(+5.04%)
Nov 19, 2014 12.13 12.18 11.74 11.95 2,181,252 -0.19(-1.53%)
Nov 18, 2014 12.27 12.39 11.95 12.13 1,778,485 -0.13(-1.10%)
Nov 17, 2014 12.39 12.52 12.16 12.27 1,764,482 -0.13(-1.08%)
Nov 14, 2014 12.58 12.61 11.91 12.40 1,815,154 -0.21(-1.68%)
Nov 13, 2014 12.97 13.06 12.43 12.61 1,193,920 -0.44(-3.34%)
Nov 12, 2014 12.79 13.08 12.69 13.05 848,113 +0.16(+1.24%)
Nov 11, 2014 12.86 13.04 12.74 12.89 1,469,826 -0.04(-0.35%)
Nov 10, 2014 12.68 13.14 12.52 12.93 1,863,634 +0.29(+2.33%)
Nov 07, 2014 12.56 12.88 12.10 12.64 2,774,035 +0.05(+0.41%)
Nov 06, 2014 11.98 12.62 11.98 12.59 1,890,748 +0.58(+4.85%)
Nov 05, 2014 12.04 12.41 11.95 12.00 2,272,967 +0.04(+0.37%)
Nov 04, 2014 13.10 13.10 11.93 11.96 2,442,609 -1.38(-10.32%)
Nov 03, 2014 13.31 14.00 12.98 13.34 2,222,367 +0.01(+0.05%)
Oct 31, 2014 13.09 13.42 12.90 13.33 1,408,059 +0.52(+4.05%)
Oct 30, 2014 12.62 13.11 12.61 12.81 1,064,342 -0.04(-0.30%)
Oct 29, 2014 13.05 13.25 12.50 12.85 1,636,848 -0.15(-1.18%)
Oct 28, 2014 12.66 13.05 12.51 13.00 1,370,475 +0.41(+3.25%)
Oct 27, 2014 13.16 13.43 13.43 12.59 2,768,480 -0.84(-6.24%)
Oct 24, 2014 13.21 13.62 13.00 13.43 1,041,964 +0.22(+1.65%)
Oct 23, 2014 13.26 13.57 12.96 13.21 1,933,291 +0.17(+1.33%)
Oct 22, 2014 14.25 14.37 13.01 13.04 2,399,544 -1.03(-7.32%)
Oct 21, 2014 13.50 14.30 13.41 14.07 3,252,423 +0.72(+5.37%)
Oct 20, 2014 13.73 13.73 13.14 13.35 1,893,544 -0.38(-2.75%)
Oct 17, 2014 12.87 13.76 12.84 13.73 4,029,319 +1.11(+8.83%)
Oct 16, 2014 11.52 12.81 11.50 12.62 4,054,591 +1.13(+9.81%)
Oct 15, 2014 10.67 11.72 10.12 11.49 3,906,916 +0.58(+5.34%)
Oct 14, 2014 11.10 11.39 10.33 10.91 5,207,078 +0.01(+0.06%)
Oct 13, 2014 12.00 12.49 10.84 10.90 4,106,164 -1.07(-8.93%)
Oct 10, 2014 11.68 12.69 11.50 11.97 5,272,736 +0.09(+0.75%)
Oct 09, 2014 13.22 13.27 11.56 11.88 6,383,517 -1.34(-10.12%)
Oct 08, 2014 13.15 13.23 12.39 13.22 3,825,554 +0.07(+0.54%)
Oct 07, 2014 13.38 13.59 13.12 13.15 1,361,947 -0.30(-2.24%)
Oct 06, 2014 13.92 13.92 13.38 13.45 1,553,114 -0.47(-3.36%)
Oct 03, 2014 13.99 14.25 13.66 13.92 1,736,709 +0.08(+0.60%)
Oct 02, 2014 13.42 13.98 13.25 13.83 2,342,469 +0.51(+3.84%)
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.