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, 2019 11.04 11.04 10.59 10.75 436,357 -0.31(-2.77%)
Oct 30, 2019 11.20 11.29 10.95 11.06 348,277 -0.23(-2.02%)
Oct 29, 2019 11.29 11.47 11.18 11.29 258,254 -0.17(-1.51%)
Oct 28, 2019 11.53 11.66 11.44 11.46 341,524 -0.02(-0.14%)
Oct 25, 2019 11.40 11.64 11.37 11.47 380,580 +0.11(+0.97%)
Oct 24, 2019 11.53 11.57 11.19 11.36 484,580 -0.05(-0.48%)
Oct 23, 2019 11.06 11.45 10.92 11.42 352,176 +0.45(+4.15%)
Oct 22, 2019 10.97 11.10 10.90 10.96 535,797 +0.01(+0.07%)
Oct 21, 2019 10.94 11.20 10.94 10.96 291,482 +0.12(+1.09%)
Oct 18, 2019 11.00 11.05 10.75 10.84 298,472 -0.19(-1.71%)
Oct 17, 2019 11.04 11.11 10.89 11.03 260,414 +0.08(+0.72%)
Oct 16, 2019 10.88 11.15 10.86 10.95 414,391 -0.01(-0.07%)
Oct 15, 2019 11.14 11.36 10.93 10.96 488,145 -0.19(-1.69%)
Oct 14, 2019 11.09 11.21 10.98 11.15 430,002 +0.02(+0.14%)
Oct 11, 2019 10.96 11.27 10.93 11.13 1,017,304 +0.41(+3.80%)
Oct 10, 2019 10.32 10.77 10.32 10.72 643,028 +0.52(+5.07%)
Oct 09, 2019 10.22 10.30 10.06 10.20 252,892 +0.16(+1.64%)
Oct 08, 2019 10.16 10.23 10.02 10.04 288,893 -0.27(-2.66%)
Oct 07, 2019 9.883 10.46 9.859 10.31 839,057 +0.47(+4.78%)
Oct 04, 2019 9.812 9.890 9.663 9.843 2,656,287 +0.08(+0.80%)
Oct 03, 2019 9.577 9.890 9.561 9.765 366,267 +0.10(+1.06%)
Oct 02, 2019 9.890 10.06 9.647 9.663 391,527 -0.32(-3.22%)
Oct 01, 2019 10.16 10.47 9.977 9.984 652,650 -0.09(-0.93%)
Sep 30, 2019 10.09 10.15 9.906 10.08 297,513 -0.02(-0.16%)
Sep 27, 2019 10.05 10.27 10.00 10.09 270,422 -0.01(-0.08%)
Sep 26, 2019 10.25 10.27 10.08 10.10 204,805 -0.21(-2.05%)
Sep 25, 2019 10.26 10.38 10.24 10.31 161,917 -0.04(-0.38%)
Sep 24, 2019 10.51 10.55 10.31 10.35 245,105 -0.22(-2.08%)
Sep 23, 2019 10.53 10.69 10.44 10.57 289,669 -0.07(-0.66%)
Sep 20, 2019 10.72 10.87 10.63 10.64 438,209 +0.00(+0.00%)
Sep 19, 2019 10.76 10.88 10.64 10.64 265,275 -0.20(-1.81%)
Sep 18, 2019 10.93 11.10 10.75 10.84 360,837 -0.16(-1.43%)
Sep 17, 2019 11.48 11.48 10.96 11.00 535,166 -0.38(-3.31%)
Sep 16, 2019 11.23 11.61 11.18 11.37 517,564 +0.46(+4.17%)
Sep 13, 2019 10.54 11.03 10.54 10.92 537,785 +0.39(+3.73%)
Sep 12, 2019 10.43 10.60 10.20 10.53 502,144 -0.04(-0.37%)
Sep 11, 2019 10.82 10.87 10.50 10.56 594,178 -0.26(-2.39%)
Sep 10, 2019 10.55 10.90 10.49 10.82 592,832 +0.33(+3.14%)
Sep 09, 2019 9.906 10.50 9.867 10.49 451,368 +0.67(+6.87%)
Sep 06, 2019 9.710 9.930 9.592 9.820 489,718 +0.11(+1.13%)
Sep 05, 2019 9.624 9.796 9.608 9.710 323,728 +0.16(+1.73%)
Sep 04, 2019 9.624 9.663 9.334 9.545 414,696 +0.07(+0.75%)
Sep 03, 2019 9.443 9.584 9.334 9.475 264,380 -0.17(-1.79%)
Aug 30, 2019 9.867 9.906 9.451 9.647 331,366 -0.16(-1.60%)
Aug 29, 2019 9.843 9.922 9.592 9.804 356,798 +0.06(+0.64%)
Aug 28, 2019 9.412 9.832 9.388 9.741 356,734 +0.36(+3.85%)
Aug 27, 2019 9.734 9.765 9.373 9.381 561,618 -0.31(-3.16%)
Aug 26, 2019 9.851 9.867 9.624 9.686 435,185 -0.02(-0.16%)
Aug 23, 2019 9.671 9.906 9.553 9.702 457,334 -0.10(-1.04%)
Aug 22, 2019 9.977 10.03 9.777 9.804 179,766 -0.14(-1.42%)
Aug 21, 2019 9.781 10.00 9.734 9.945 329,749 +0.27(+2.76%)
Aug 20, 2019 9.702 9.828 9.628 9.679 342,021 +0.01(+0.08%)
Aug 19, 2019 9.420 9.765 9.365 9.671 380,645 +0.43(+4.67%)
Aug 16, 2019 8.933 9.263 8.871 9.239 362,348 +0.29(+3.24%)
Aug 15, 2019 8.973 9.106 8.792 8.949 403,846 -0.07(-0.78%)
Aug 14, 2019 9.224 9.243 8.832 9.020 443,518 -0.44(-4.64%)
Aug 13, 2019 9.334 9.553 9.137 9.459 335,306 +0.08(+0.84%)
Aug 12, 2019 9.514 9.584 9.334 9.381 334,858 -0.22(-2.29%)
Aug 09, 2019 9.804 9.930 9.545 9.600 383,640 -0.17(-1.77%)
Aug 08, 2019 9.990 10.06 9.695 9.773 395,881 -0.14(-1.41%)
Aug 07, 2019 10.04 10.09 9.829 9.912 520,565 -0.40(-3.83%)
Aug 06, 2019 9.966 10.66 9.928 10.31 684,068 +0.47(+4.72%)
Aug 05, 2019 10.41 10.52 9.827 9.842 661,765 -0.91(-8.50%)
Aug 02, 2019 11.55 11.55 10.72 10.76 451,614 -0.50(-4.47%)
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.