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 (%)
Jul 31, 2013 8.709 8.734 8.560 8.628 586,217 -0.06(-0.71%)
Jul 30, 2013 8.691 8.703 8.535 8.691 522,155 +0.00(+0.00%)
Jul 29, 2013 8.641 8.734 8.641 8.691 179,146 +0.02(+0.21%)
Jul 26, 2013 8.864 8.864 8.635 8.672 135,412 -0.24(-2.65%)
Jul 25, 2013 8.628 9.031 8.604 8.908 801,112 +0.25(+2.94%)
Jul 24, 2013 8.591 8.691 8.579 8.653 244,211 +0.07(+0.80%)
Jul 23, 2013 8.647 8.659 8.579 8.585 159,528 -0.04(-0.43%)
Jul 22, 2013 8.380 8.709 8.380 8.622 444,185 +0.22(+2.58%)
Jul 19, 2013 8.368 8.467 8.337 8.405 130,348 +0.04(+0.45%)
Jul 18, 2013 8.337 8.436 8.219 8.368 220,604 +0.04(+0.45%)
Jul 17, 2013 8.424 8.456 8.200 8.330 193,425 -0.06(-0.67%)
Jul 16, 2013 8.467 8.507 8.299 8.386 261,316 -0.07(-0.88%)
Jul 15, 2013 8.405 8.479 8.380 8.461 336,088 +0.04(+0.44%)
Jul 12, 2013 8.430 8.566 8.380 8.424 222,991 -0.03(-0.37%)
Jul 11, 2013 8.430 8.504 8.318 8.455 326,571 +0.11(+1.26%)
Jul 10, 2013 8.150 8.380 8.147 8.349 223,421 +0.17(+2.05%)
Jul 09, 2013 8.101 8.194 8.045 8.181 208,095 +0.14(+1.70%)
Jul 08, 2013 7.989 8.144 7.983 8.045 197,767 +0.08(+1.01%)
Jul 05, 2013 7.915 7.983 7.828 7.964 175,349 +0.12(+1.58%)
Jul 03, 2013 7.977 7.977 7.797 7.840 187,621 -0.18(-2.24%)
Jul 02, 2013 8.045 8.132 7.834 8.020 270,775 -0.02(-0.31%)
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.