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 (%)
Sep 30, 2015 6.165 6.442 6.132 6.343 2,140,292 +0.26(+4.34%)
Sep 29, 2015 5.987 6.330 5.921 6.079 2,085,677 +0.13(+2.22%)
Sep 28, 2015 6.712 6.739 5.732 5.948 3,388,927 -0.82(-12.17%)
Sep 25, 2015 7.253 7.280 6.581 6.772 2,431,302 -0.42(-5.78%)
Sep 24, 2015 7.458 7.524 6.858 7.187 3,084,414 -0.35(-4.64%)
Sep 23, 2015 8.150 8.170 7.527 7.537 1,759,471 -0.59(-7.22%)
Sep 22, 2015 8.295 8.427 8.091 8.124 941,699 -0.30(-3.60%)
Sep 21, 2015 8.539 8.605 8.381 8.427 981,707 -0.03(-0.31%)
Sep 18, 2015 8.565 8.638 8.391 8.453 872,217 -0.25(-2.88%)
Sep 17, 2015 8.671 8.849 8.592 8.704 1,235,448 +0.02(+0.23%)
Sep 16, 2015 8.374 8.737 8.368 8.684 880,578 +0.34(+4.03%)
Sep 15, 2015 8.302 8.519 8.242 8.348 980,226 +0.07(+0.88%)
Sep 14, 2015 8.361 8.407 8.091 8.275 1,349,249 -0.10(-1.18%)
Sep 11, 2015 8.697 8.790 8.236 8.374 1,328,029 -0.43(-4.87%)
Sep 10, 2015 8.743 8.875 8.598 8.803 946,719 +0.07(+0.83%)
Sep 09, 2015 9.007 9.172 8.710 8.730 1,054,587 -0.21(-2.36%)
Sep 08, 2015 8.882 9.060 8.770 8.941 818,702 +0.15(+1.65%)
Sep 04, 2015 8.908 8.796 8.796 8.796 1,361,733 -0.08(-0.89%)
Sep 03, 2015 8.849 9.172 8.816 8.875 982,839 +0.04(+0.45%)
Sep 02, 2015 8.836 8.862 8.473 8.836 1,544,854 +0.13(+1.52%)
Sep 01, 2015 8.888 9.060 8.677 8.704 1,613,799 -0.45(-4.97%)
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%)
Aug 03, 2015 10.03 10.13 9.792 9.910 1,180,018 -0.23(-2.26%)
Jul 31, 2015 10.12 10.33 10.05 10.14 1,148,320 +0.01(+0.13%)
Jul 30, 2015 9.916 10.28 9.858 10.13 1,480,996 +0.19(+1.91%)
Jul 29, 2015 9.936 10.20 9.832 9.936 1,067,785 +0.01(+0.07%)
Jul 28, 2015 9.864 10.01 9.740 9.930 1,699,014 +0.10(+1.00%)
Jul 27, 2015 9.910 9.956 9.701 9.832 1,423,643 -0.20(-2.02%)
Jul 24, 2015 10.33 10.33 9.980 10.03 1,278,805 -0.37(-3.52%)
Jul 23, 2015 10.43 10.52 10.19 10.40 1,171,181 -0.02(-0.19%)
Jul 22, 2015 10.62 10.62 10.34 10.42 1,661,462 -0.27(-2.57%)
Jul 21, 2015 10.71 11.03 10.60 10.69 1,209,538 -0.03(-0.30%)
Jul 20, 2015 11.26 11.28 10.70 10.73 1,298,706 -0.56(-4.98%)
Jul 17, 2015 11.39 11.40 11.18 11.29 877,101 -0.08(-0.69%)
Jul 16, 2015 11.37 11.59 11.22 11.37 1,488,660 +0.05(+0.46%)
Jul 15, 2015 11.67 11.75 11.26 11.31 911,816 -0.39(-3.35%)
Jul 14, 2015 11.73 11.99 11.67 11.71 1,155,630 -0.07(-0.61%)
Jul 13, 2015 11.66 11.84 11.53 11.78 822,402 +0.18(+1.58%)
Jul 10, 2015 11.65 11.69 11.42 11.60 1,397,930 +0.05(+0.40%)
Jul 09, 2015 11.53 11.71 11.31 11.55 947,495 +0.19(+1.67%)
Jul 08, 2015 11.99 12.06 11.24 11.36 1,584,604 -0.71(-5.90%)
Jul 07, 2015 12.05 12.11 11.33 12.07 1,264,377 -0.06(-0.48%)
Jul 06, 2015 12.26 12.60 11.98 12.13 1,268,798 -0.39(-3.08%)
Jul 02, 2015 12.42 12.52 12.52 12.52 920,769 +0.01(+0.10%)
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.