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, 2017 9.409 9.444 9.054 9.196 726,551 -0.25(-2.63%)
May 30, 2017 9.622 9.728 9.373 9.444 600,462 -0.36(-3.62%)
May 26, 2017 9.728 9.835 9.515 9.799 532,206 +0.04(+0.36%)
May 25, 2017 9.799 10.05 9.657 9.764 501,405 -0.07(-0.72%)
May 24, 2017 10.05 10.15 9.799 9.835 857,546 -0.21(-2.12%)
May 23, 2017 9.870 10.08 9.850 10.05 499,017 +0.18(+1.80%)
May 22, 2017 9.941 9.977 9.799 9.870 459,095 +0.00(+0.00%)
May 19, 2017 9.657 9.977 9.657 9.870 690,350 +0.21(+2.21%)
May 18, 2017 9.267 9.693 9.267 9.657 726,403 +0.28(+3.03%)
May 17, 2017 9.515 9.693 9.373 9.373 776,225 -0.21(-2.22%)
May 16, 2017 9.870 9.959 9.586 9.586 783,092 -0.25(-2.53%)
May 15, 2017 10.01 10.15 9.781 9.835 507,095 +0.00(+0.00%)
May 12, 2017 9.693 9.883 9.693 9.835 446,392 +0.18(+1.84%)
May 11, 2017 9.480 9.799 9.480 9.657 601,718 -0.15(-1.52%)
May 10, 2017 9.490 9.982 9.490 9.806 826,995 +0.35(+3.72%)
May 09, 2017 9.455 9.560 9.314 9.455 941,269 -0.04(-0.37%)
May 08, 2017 9.631 9.736 9.314 9.490 744,077 -0.18(-1.82%)
May 05, 2017 9.525 9.736 9.068 9.666 1,428,239 +0.49(+5.36%)
May 04, 2017 9.279 9.349 8.998 9.174 947,224 -0.18(-1.88%)
May 03, 2017 9.420 9.595 9.314 9.349 751,887 -0.21(-2.21%)
May 02, 2017 9.806 9.872 9.525 9.560 791,786 -0.25(-2.51%)
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.