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 (%)
Jun 30, 2015 13.11 13.39 12.94 13.03 681,811 -0.13(-0.99%)
Jun 29, 2015 13.53 13.58 13.14 13.16 691,714 -0.54(-3.91%)
Jun 26, 2015 13.46 13.80 13.23 13.70 1,488,333 +0.23(+1.70%)
Jun 25, 2015 13.63 13.65 13.16 13.47 956,068 -0.19(-1.39%)
Jun 24, 2015 13.64 13.72 13.33 13.66 887,590 -0.04(-0.29%)
Jun 23, 2015 13.35 13.74 13.24 13.70 943,856 +0.31(+2.29%)
Jun 22, 2015 13.25 13.54 13.20 13.39 641,417 +0.24(+1.79%)
Jun 19, 2015 13.43 13.43 13.08 13.16 800,802 -0.26(-1.95%)
Jun 18, 2015 13.39 13.57 13.29 13.42 559,616 +0.05(+0.39%)
Jun 17, 2015 13.40 13.60 13.22 13.37 435,423 +0.03(+0.20%)
Jun 16, 2015 13.30 13.46 13.25 13.34 523,575 +0.05(+0.39%)
Jun 15, 2015 12.97 13.31 12.91 13.29 476,817 +0.12(+0.94%)
Jun 12, 2015 13.05 13.18 12.90 13.16 366,870 +0.03(+0.25%)
Jun 11, 2015 13.10 13.14 12.89 13.13 686,425 +0.03(+0.20%)
Jun 10, 2015 13.07 13.22 12.97 13.10 805,577 +0.16(+1.21%)
Jun 09, 2015 13.10 13.21 12.86 12.95 615,460 -0.07(-0.50%)
Jun 08, 2015 13.20 13.37 13.01 13.01 648,117 -0.20(-1.48%)
Jun 05, 2015 12.95 13.30 12.88 13.21 410,150 +0.19(+1.46%)
Jun 04, 2015 13.30 13.44 12.93 13.02 667,160 -0.40(-2.97%)
Jun 03, 2015 13.52 13.67 13.33 13.42 459,609 -0.10(-0.77%)
Jun 02, 2015 13.63 13.72 13.44 13.52 664,467 -0.09(-0.67%)
Jun 01, 2015 13.56 13.76 13.50 13.61 692,153 +0.09(+0.68%)
May 29, 2015 13.40 13.62 13.37 13.52 760,102 +0.13(+0.98%)
May 28, 2015 13.32 13.57 13.16 13.39 592,422 +0.05(+0.39%)
May 27, 2015 13.29 13.49 13.15 13.34 538,999 +0.01(+0.10%)
May 26, 2015 13.66 13.66 13.26 13.33 665,970 -0.39(-2.86%)
May 22, 2015 13.68 13.72 13.72 13.72 510,517 -0.05(-0.33%)
May 21, 2015 13.64 13.97 13.63 13.76 799,562 +0.14(+1.06%)
May 20, 2015 13.88 13.96 13.51 13.62 914,857 -0.26(-1.88%)
May 19, 2015 14.12 14.24 13.82 13.88 679,908 -0.33(-2.30%)
May 18, 2015 14.05 14.28 13.95 14.21 580,860 +0.14(+0.98%)
May 15, 2015 14.21 14.26 13.77 14.07 625,942 -0.24(-1.64%)
May 14, 2015 14.35 14.59 14.23 14.31 530,248 +0.02(+0.14%)
May 13, 2015 14.27 14.50 14.12 14.29 540,359 +0.13(+0.92%)
May 12, 2015 13.82 14.36 13.70 14.16 831,285 +0.29(+2.06%)
May 11, 2015 14.18 14.18 13.74 13.87 1,240,391 -0.22(-1.57%)
May 08, 2015 14.13 14.42 13.57 14.09 1,496,258 +0.03(+0.23%)
May 07, 2015 14.41 14.44 13.67 14.06 1,656,342 -0.34(-2.34%)
May 06, 2015 14.49 14.81 14.06 14.40 1,702,336 -0.08(-0.58%)
May 05, 2015 14.79 15.07 14.46 14.48 1,060,229 -0.21(-1.41%)
May 04, 2015 14.59 14.80 14.42 14.69 443,733 +0.11(+0.76%)
May 01, 2015 14.47 14.67 14.29 14.58 450,093 +0.11(+0.76%)
Apr 30, 2015 14.71 14.95 14.14 14.47 883,841 -0.27(-1.85%)
Apr 29, 2015 14.62 14.79 14.44 14.74 543,366 +0.04(+0.26%)
Apr 28, 2015 14.59 14.75 14.33 14.70 725,616 +0.09(+0.62%)
Apr 27, 2015 14.97 15.02 14.52 14.61 694,746 -0.35(-2.34%)
Apr 24, 2015 15.03 15.15 14.75 14.96 926,298 -0.06(-0.39%)
Apr 23, 2015 15.18 15.39 14.90 15.02 774,978 -0.18(-1.15%)
Apr 22, 2015 14.93 15.47 14.88 15.20 1,461,188 +0.26(+1.74%)
Apr 21, 2015 14.16 15.01 14.14 14.94 2,690,102 +1.10(+7.93%)
Apr 20, 2015 13.81 14.01 13.73 13.84 790,379 +0.06(+0.42%)
Apr 17, 2015 13.96 14.07 13.68 13.78 798,370 -0.29(-2.08%)
Apr 16, 2015 14.41 14.46 13.97 14.07 1,385,242 -0.46(-3.17%)
Apr 15, 2015 14.05 14.64 13.96 14.53 1,771,527 +0.64(+4.63%)
Apr 14, 2015 13.62 14.07 13.48 13.89 688,770 +0.35(+2.59%)
Apr 13, 2015 13.92 14.11 13.49 13.54 1,003,198 -0.38(-2.75%)
Apr 10, 2015 13.59 13.96 13.57 13.92 785,337 +0.33(+2.44%)
Apr 09, 2015 13.33 13.81 13.31 13.59 977,693 +0.31(+2.35%)
Apr 08, 2015 12.89 13.62 12.88 13.28 1,313,609 +0.50(+3.91%)
Apr 07, 2015 12.46 12.89 12.41 12.78 570,345 +0.33(+2.66%)
Apr 06, 2015 12.64 12.95 12.25 12.45 1,286,592 -0.18(-1.39%)
Apr 02, 2015 12.63 12.63 12.63 12.63 486,055 -0.02(-0.15%)
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.