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 (%)
Oct 31, 2014 13.09 13.42 12.90 13.33 1,408,059 +0.52(+4.05%)
Oct 30, 2014 12.62 13.11 12.61 12.81 1,064,342 -0.04(-0.30%)
Oct 29, 2014 13.05 13.25 12.50 12.85 1,636,848 -0.15(-1.18%)
Oct 28, 2014 12.66 13.05 12.51 13.00 1,370,475 +0.41(+3.25%)
Oct 27, 2014 13.16 13.43 13.43 12.59 2,768,480 -0.84(-6.24%)
Oct 24, 2014 13.21 13.62 13.00 13.43 1,041,964 +0.22(+1.65%)
Oct 23, 2014 13.26 13.57 12.96 13.21 1,933,291 +0.17(+1.33%)
Oct 22, 2014 14.25 14.37 13.01 13.04 2,399,544 -1.03(-7.32%)
Oct 21, 2014 13.50 14.30 13.41 14.07 3,252,423 +0.72(+5.37%)
Oct 20, 2014 13.73 13.73 13.14 13.35 1,893,544 -0.38(-2.75%)
Oct 17, 2014 12.87 13.76 12.84 13.73 4,029,319 +1.11(+8.83%)
Oct 16, 2014 11.52 12.81 11.50 12.62 4,054,591 +1.13(+9.81%)
Oct 15, 2014 10.67 11.72 10.12 11.49 3,906,916 +0.58(+5.34%)
Oct 14, 2014 11.10 11.39 10.33 10.91 5,207,078 +0.01(+0.06%)
Oct 13, 2014 12.00 12.49 10.84 10.90 4,106,164 -1.07(-8.93%)
Oct 10, 2014 11.68 12.69 11.50 11.97 5,272,736 +0.09(+0.75%)
Oct 09, 2014 13.22 13.27 11.56 11.88 6,383,517 -1.34(-10.12%)
Oct 08, 2014 13.15 13.23 12.39 13.22 3,825,554 +0.07(+0.54%)
Oct 07, 2014 13.38 13.59 13.12 13.15 1,361,947 -0.30(-2.24%)
Oct 06, 2014 13.92 13.92 13.38 13.45 1,553,114 -0.47(-3.36%)
Oct 03, 2014 13.99 14.25 13.66 13.92 1,736,709 +0.08(+0.60%)
Oct 02, 2014 13.42 13.98 13.25 13.83 2,342,469 +0.51(+3.84%)
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.