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 (%)
May 31, 2019 14.10 14.43 14.03 14.40 264,500 +0.10(+0.70%)
May 30, 2019 14.89 14.94 14.27 14.30 328,470 -0.63(-4.22%)
May 29, 2019 14.62 14.93 14.46 14.93 399,629 +0.00(+0.00%)
May 28, 2019 14.68 15.02 14.60 14.93 509,936 +0.26(+1.77%)
May 24, 2019 14.88 15.14 14.64 14.67 214,800 +0.01(+0.07%)
May 23, 2019 14.62 14.90 14.46 14.66 529,011 -0.29(-1.94%)
May 22, 2019 15.46 15.47 14.91 14.95 339,409 -0.59(-3.80%)
May 21, 2019 15.25 15.54 15.16 15.54 281,246 +0.36(+2.37%)
May 20, 2019 15.19 15.30 14.97 15.18 227,818 +0.00(+0.00%)
May 17, 2019 15.41 15.61 15.16 15.18 176,200 -0.32(-2.06%)
May 16, 2019 15.31 15.65 15.31 15.50 252,996 +0.37(+2.45%)
May 15, 2019 15.00 15.16 14.84 15.13 182,672 +0.15(+1.00%)
May 14, 2019 14.76 15.05 14.64 14.98 294,940 +0.29(+1.97%)
May 13, 2019 14.85 15.09 14.62 14.69 419,707 -0.52(-3.42%)
May 10, 2019 14.93 15.30 14.76 15.21 338,300 +0.29(+1.94%)
May 09, 2019 15.00 15.10 14.59 14.92 452,616 -0.17(-1.13%)
May 08, 2019 15.27 15.60 15.05 15.09 421,192 -0.13(-0.85%)
May 07, 2019 15.10 15.31 14.63 15.22 649,080 -0.11(-0.72%)
May 06, 2019 15.24 15.53 15.13 15.33 559,954 -0.37(-2.36%)
May 03, 2019 16.30 16.73 15.46 15.70 742,100 -0.05(-0.32%)
May 02, 2019 15.77 15.99 15.68 15.75 308,960 -0.08(-0.51%)
May 01, 2019 15.68 16.09 15.68 15.83 482,532 +0.20(+1.28%)
Apr 30, 2019 15.99 16.15 15.62 15.63 380,561 -0.19(-1.20%)
Apr 29, 2019 15.77 15.83 15.55 15.82 408,772 +0.12(+0.76%)
Apr 26, 2019 16.17 16.25 15.68 15.70 371,400 -0.52(-3.21%)
Apr 25, 2019 16.44 16.49 16.12 16.22 299,060 -0.20(-1.22%)
Apr 24, 2019 16.46 16.77 16.16 16.42 523,680 -0.08(-0.48%)
Apr 23, 2019 16.27 16.74 16.25 16.50 490,505 +0.22(+1.35%)
Apr 22, 2019 16.49 16.56 16.11 16.28 371,314 -0.12(-0.73%)
Apr 18, 2019 16.36 16.52 16.10 16.40 604,400 +0.11(+0.68%)
Apr 17, 2019 16.20 16.34 15.59 16.29 670,502 -0.16(-0.97%)
Apr 16, 2019 16.81 16.84 16.40 16.45 246,013 -0.37(-2.20%)
Apr 15, 2019 16.69 17.00 16.69 16.82 258,909 +0.04(+0.24%)
Apr 12, 2019 17.20 17.20 16.73 16.78 357,800 -0.01(-0.06%)
Apr 11, 2019 16.78 17.07 16.73 16.79 320,621 -0.07(-0.42%)
Apr 10, 2019 16.36 16.92 16.31 16.86 422,406 +0.59(+3.63%)
Apr 09, 2019 16.37 16.49 16.03 16.27 379,672 -0.17(-1.03%)
Apr 08, 2019 16.65 16.74 16.37 16.44 222,120 -0.14(-0.84%)
Apr 05, 2019 16.51 16.82 16.50 16.58 266,700 +0.00(+0.00%)
Apr 04, 2019 16.51 16.64 16.38 16.58 396,581 +0.15(+0.91%)
Apr 03, 2019 16.88 16.98 16.40 16.43 505,909 -0.32(-1.91%)
Apr 02, 2019 16.74 17.18 16.57 16.75 1,007,991 -1.04(-5.85%)
Apr 01, 2019 17.71 17.80 17.57 17.79 204,679 +0.33(+1.89%)
Mar 29, 2019 17.72 17.74 17.34 17.46 249,300 +0.08(+0.46%)
Mar 28, 2019 17.43 17.58 17.07 17.38 217,822 -0.16(-0.91%)
Mar 27, 2019 17.24 17.56 17.13 17.54 172,861 +0.26(+1.50%)
Mar 26, 2019 17.51 17.77 17.15 17.28 212,657 -0.04(-0.23%)
Mar 25, 2019 17.12 17.44 16.98 17.32 230,481 +0.17(+0.99%)
Mar 22, 2019 17.72 17.87 17.14 17.15 460,300 -0.79(-4.40%)
Mar 21, 2019 17.55 17.97 17.50 17.94 308,750 +0.38(+2.16%)
Mar 20, 2019 17.35 17.73 17.25 17.56 402,596 +0.15(+0.86%)
Mar 19, 2019 18.06 18.09 17.39 17.41 248,059 -0.56(-3.12%)
Mar 18, 2019 17.71 18.02 17.59 17.97 312,103 +0.36(+2.04%)
Mar 15, 2019 17.30 17.92 17.30 17.61 644,700 +0.23(+1.32%)
Mar 14, 2019 17.13 17.66 17.13 17.38 455,586 +0.18(+1.05%)
Mar 13, 2019 17.24 17.40 17.01 17.20 361,194 +0.10(+0.58%)
Mar 12, 2019 16.60 17.12 16.60 17.10 288,056 +0.52(+3.14%)
Mar 11, 2019 16.48 16.61 16.32 16.58 178,899 +0.28(+1.72%)
Mar 08, 2019 16.11 16.34 15.94 16.30 224,200 -0.02(-0.12%)
Mar 07, 2019 16.32 16.41 16.06 16.32 248,227 +0.03(+0.18%)
Mar 06, 2019 16.39 16.64 16.29 16.29 330,985 -0.15(-0.91%)
Mar 05, 2019 16.50 16.89 16.17 16.44 231,495 +0.00(+0.00%)
Mar 04, 2019 16.02 16.54 16.02 16.44 263,990 +0.56(+3.53%)
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.