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 28, 2018 14.62 15.17 14.51 14.62 772,658 +0.00(+0.00%)
Sep 27, 2018 14.43 14.66 14.40 14.62 178,482 +0.22(+1.54%)
Sep 26, 2018 14.43 14.69 14.32 14.40 280,068 -0.11(-0.77%)
Sep 25, 2018 14.84 14.97 14.40 14.51 314,751 -0.30(-2.00%)
Sep 24, 2018 14.88 15.09 14.66 14.80 359,434 -0.04(-0.25%)
Sep 21, 2018 14.73 15.01 14.66 14.84 497,722 +0.15(+1.01%)
Sep 20, 2018 14.62 14.69 14.46 14.69 405,318 +0.15(+1.02%)
Sep 19, 2018 14.25 14.69 14.21 14.54 349,300 +0.33(+2.34%)
Sep 18, 2018 14.40 14.80 14.17 14.21 660,966 -0.11(-0.78%)
Sep 17, 2018 14.06 14.51 14.06 14.32 399,025 +0.26(+1.84%)
Sep 14, 2018 13.99 14.14 13.80 14.06 310,603 +0.11(+0.80%)
Sep 13, 2018 13.84 14.06 13.84 13.95 304,179 +0.07(+0.53%)
Sep 12, 2018 13.69 13.93 13.66 13.88 370,061 +0.26(+1.90%)
Sep 11, 2018 13.32 13.80 13.32 13.62 339,224 +0.15(+1.10%)
Sep 10, 2018 13.51 13.77 13.40 13.47 427,823 +0.04(+0.28%)
Sep 07, 2018 12.80 13.51 12.69 13.43 718,617 +0.56(+4.31%)
Sep 06, 2018 12.95 13.10 12.77 12.88 479,507 +0.11(+0.87%)
Sep 05, 2018 12.58 13.03 12.51 12.77 635,002 +0.37(+2.99%)
Sep 04, 2018 12.55 12.58 12.32 12.40 539,863 -0.04(-0.30%)
Aug 31, 2018 12.43 12.43 12.43 0 -0.04(-0.30%)
Aug 30, 2018 12.55 12.69 12.40 12.47 433,333 -0.15(-1.17%)
Aug 29, 2018 12.51 12.69 12.43 12.62 452,480 +0.15(+1.19%)
Aug 28, 2018 12.51 12.58 12.40 12.47 305,660 +0.00(+0.00%)
Aug 27, 2018 12.47 12.58 12.34 12.47 445,562 +0.00(+0.00%)
Aug 24, 2018 12.95 12.95 12.47 12.47 415,038 -0.15(-1.17%)
Aug 23, 2018 12.51 12.69 12.51 12.62 423,699 +0.11(+0.89%)
Aug 22, 2018 12.47 12.58 12.40 12.51 539,299 +0.07(+0.60%)
Aug 21, 2018 12.55 12.58 12.40 12.43 455,810 +0.00(+0.00%)
Aug 20, 2018 12.32 12.47 12.16 12.43 637,638 +0.37(+3.07%)
Aug 17, 2018 12.03 12.21 11.81 12.06 487,724 +0.04(+0.31%)
Aug 16, 2018 11.92 12.14 11.75 12.03 457,981 +0.26(+2.20%)
Aug 15, 2018 12.18 12.25 11.69 11.77 650,250 -0.44(-3.64%)
Aug 14, 2018 12.36 12.47 12.18 12.21 570,120 -0.11(-0.90%)
Aug 13, 2018 12.66 12.84 12.32 12.32 426,587 -0.33(-2.63%)
Aug 10, 2018 12.69 12.93 12.62 12.66 395,989 -0.04(-0.29%)
Aug 09, 2018 12.77 12.77 12.36 12.69 899,778 +0.55(+4.53%)
Aug 08, 2018 12.25 12.33 11.92 12.14 914,933 -0.18(-1.49%)
Aug 07, 2018 12.51 12.51 12.29 12.33 402,972 -0.04(-0.30%)
Aug 06, 2018 12.66 12.77 12.36 12.36 285,261 -0.29(-2.32%)
Aug 03, 2018 12.80 12.95 12.55 12.66 406,675 -0.11(-0.86%)
Aug 02, 2018 12.22 13.02 12.02 12.77 527,303 +0.29(+2.35%)
Aug 01, 2018 12.29 12.55 11.96 12.47 588,464 +0.11(+0.89%)
Jul 31, 2018 12.44 12.69 12.25 12.36 353,401 -0.04(-0.30%)
Jul 30, 2018 12.29 12.47 12.25 12.40 186,010 +0.22(+1.81%)
Jul 27, 2018 12.25 12.36 12.14 12.18 412,808 -0.18(-1.48%)
Jul 26, 2018 12.25 12.47 12.07 12.36 939,587 +0.18(+1.51%)
Jul 25, 2018 12.36 12.38 12.11 12.18 569,170 -0.18(-1.48%)
Jul 24, 2018 12.40 12.57 12.33 12.36 315,450 -0.04(-0.30%)
Jul 23, 2018 12.47 12.58 12.33 12.40 276,118 -0.04(-0.30%)
Jul 20, 2018 12.77 12.79 12.40 12.44 325,416 -0.33(-2.59%)
Jul 19, 2018 12.88 12.95 12.62 12.77 281,520 -0.07(-0.57%)
Jul 18, 2018 12.84 12.88 12.55 12.84 543,556 +0.29(+2.34%)
Jul 17, 2018 12.51 12.69 12.33 12.55 446,694 -0.04(-0.29%)
Jul 16, 2018 12.80 12.99 12.51 12.58 434,354 -0.48(-3.65%)
Jul 13, 2018 13.24 13.30 13.06 13.06 177,329 -0.18(-1.39%)
Jul 12, 2018 13.35 13.35 13.02 13.24 207,448 -0.07(-0.55%)
Jul 11, 2018 13.68 13.72 13.28 13.32 294,560 -0.44(-3.20%)
Jul 10, 2018 14.01 14.09 13.72 13.76 344,353 -0.18(-1.32%)
Jul 09, 2018 14.05 14.20 13.87 13.94 332,638 -0.07(-0.52%)
Jul 06, 2018 13.94 14.05 13.76 14.01 434,355 +0.00(+0.00%)
Jul 05, 2018 13.98 14.09 13.83 14.01 315,307 +0.18(+1.33%)
Jul 03, 2018 13.83 13.83 13.83 0 +0.11(+0.80%)
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.