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 (%)
Aug 31, 2015 9.205 9.376 8.783 9.159 1,226,349 -0.05(-0.57%)
Aug 28, 2015 8.836 9.370 8.836 9.212 1,061,569 +0.29(+3.25%)
Aug 27, 2015 8.433 9.007 8.424 8.921 1,306,243 +0.66(+7.98%)
Aug 26, 2015 8.572 8.574 8.216 8.262 1,829,468 -0.11(-1.34%)
Aug 25, 2015 8.414 8.710 8.368 8.374 1,684,391 +0.29(+3.59%)
Aug 24, 2015 7.985 8.532 7.880 8.084 2,795,538 -0.55(-6.41%)
Aug 21, 2015 8.902 9.040 8.529 8.638 2,242,678 -0.40(-4.38%)
Aug 20, 2015 9.106 9.198 8.961 9.034 1,156,381 -0.16(-1.79%)
Aug 19, 2015 9.343 9.442 8.902 9.198 1,471,632 -0.23(-2.45%)
Aug 18, 2015 9.667 9.673 9.396 9.429 874,062 -0.21(-2.19%)
Aug 17, 2015 9.475 9.719 9.383 9.640 1,465,911 +0.00(+0.00%)
Aug 14, 2015 9.667 9.904 9.574 9.640 1,366,871 -0.01(-0.14%)
Aug 13, 2015 9.759 10.07 9.561 9.653 1,610,409 -0.20(-2.01%)
Aug 12, 2015 9.329 9.923 9.231 9.851 1,809,778 +0.45(+4.80%)
Aug 11, 2015 9.257 9.427 9.106 9.400 1,446,799 +0.06(+0.63%)
Aug 10, 2015 9.172 9.649 9.152 9.342 1,842,076 +0.19(+2.07%)
Aug 07, 2015 8.538 9.204 8.499 9.152 3,198,041 +0.52(+6.06%)
Aug 06, 2015 9.322 9.472 8.525 8.630 3,996,315 -0.78(-8.26%)
Aug 05, 2015 9.779 9.936 9.374 9.407 1,402,573 -0.30(-3.10%)
Aug 04, 2015 9.943 10.08 9.518 9.707 1,378,653 -0.20(-2.04%)
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.