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 (%)
Dec 31, 2019 9.330 9.830 9.250 9.790 508,600 +0.47(+5.04%)
Dec 30, 2019 9.590 9.670 9.250 9.320 474,877 -0.22(-2.31%)
Dec 27, 2019 9.810 9.810 9.490 9.540 389,700 -0.22(-2.25%)
Dec 26, 2019 9.880 10.01 9.695 9.760 225,698 -0.01(-0.10%)
Dec 24, 2019 9.830 10.08 9.720 9.770 181,900 -0.07(-0.71%)
Dec 23, 2019 9.770 9.840 9.550 9.840 428,736 -0.30(-2.96%)
Dec 20, 2019 10.24 10.30 9.960 10.14 639,300 -0.06(-0.59%)
Dec 19, 2019 10.17 10.20 10.03 10.20 530,351 +0.10(+0.99%)
Dec 18, 2019 9.580 10.18 9.530 10.10 518,506 +0.47(+4.88%)
Dec 17, 2019 9.800 9.962 9.620 9.630 443,830 -0.11(-1.13%)
Dec 16, 2019 10.09 10.32 9.710 9.740 887,035 +0.03(+0.31%)
Dec 13, 2019 9.820 9.900 9.530 9.710 322,600 -0.11(-1.12%)
Dec 12, 2019 9.800 10.09 9.790 9.820 386,681 +0.04(+0.41%)
Dec 11, 2019 10.03 10.03 9.600 9.780 495,216 -0.30(-2.98%)
Dec 10, 2019 9.580 10.11 9.510 10.08 657,090 +0.50(+5.22%)
Dec 09, 2019 9.280 9.670 9.280 9.580 514,995 +0.27(+2.90%)
Dec 06, 2019 9.310 9.509 9.140 9.310 437,400 +0.04(+0.43%)
Dec 05, 2019 9.320 9.420 9.150 9.270 368,581 +0.00(+0.00%)
Dec 04, 2019 9.260 9.390 9.200 9.270 342,419 +0.18(+1.98%)
Dec 03, 2019 8.990 9.240 8.810 9.090 381,636 -0.07(-0.76%)
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.