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 (%)
Jul 31, 2020 2.585 2.628 2.456 2.516 1,268,961 -0.11(-4.26%)
Jul 30, 2020 2.688 2.706 2.576 2.628 477,952 -0.12(-4.39%)
Jul 29, 2020 2.663 2.766 2.568 2.749 506,773 +0.11(+4.25%)
Jul 28, 2020 2.680 2.749 2.594 2.637 677,036 -0.03(-0.97%)
Jul 27, 2020 2.671 2.714 2.619 2.663 375,941 -0.01(-0.32%)
Jul 24, 2020 2.749 2.800 2.624 2.671 477,688 -0.09(-3.13%)
Jul 23, 2020 2.706 2.757 2.628 2.757 477,706 +0.04(+1.59%)
Jul 22, 2020 2.680 2.813 2.602 2.714 686,403 -0.03(-0.94%)
Jul 21, 2020 2.611 2.757 2.594 2.740 885,703 +0.18(+7.07%)
Jul 20, 2020 2.688 2.731 2.542 2.559 559,133 -0.14(-5.11%)
Jul 17, 2020 2.637 2.727 2.628 2.697 430,569 +0.06(+2.29%)
Jul 16, 2020 2.688 2.749 2.611 2.637 772,369 -0.06(-2.24%)
Jul 15, 2020 2.421 2.714 2.421 2.697 1,260,298 +0.33(+13.82%)
Jul 14, 2020 2.275 2.387 2.232 2.370 566,390 +0.09(+4.17%)
Jul 13, 2020 2.404 2.418 2.258 2.275 870,936 -0.09(-4.00%)
Jul 10, 2020 2.292 2.418 2.283 2.370 761,678 +0.08(+3.38%)
Jul 09, 2020 2.387 2.426 2.292 2.292 728,348 -0.11(-4.66%)
Jul 08, 2020 2.438 2.464 2.352 2.404 611,150 -0.03(-1.41%)
Jul 07, 2020 2.464 2.507 2.361 2.438 686,950 -0.03(-1.05%)
Jul 06, 2020 2.464 2.482 2.309 2.464 944,149 +0.08(+3.25%)
Jul 02, 2020 2.654 2.680 2.378 2.387 1,368,537 -0.21(-7.97%)
Jul 01, 2020 2.387 2.637 2.387 2.594 1,088,446 +0.17(+7.12%)
Jun 30, 2020 2.645 2.783 2.361 2.421 1,324,747 -0.11(-4.42%)
Jun 29, 2020 2.352 2.663 2.318 2.533 1,364,843 +0.28(+12.21%)
Jun 26, 2020 2.326 2.361 2.197 2.258 5,971,451 -0.09(-4.03%)
Jun 25, 2020 2.283 2.382 2.214 2.352 2,162,918 +0.00(+0.00%)
Jun 24, 2020 2.542 2.542 2.240 2.352 2,295,414 -0.10(-4.21%)
Jun 23, 2020 2.585 2.619 2.456 2.456 2,063,232 -0.09(-3.72%)
Jun 22, 2020 2.671 2.710 2.533 2.550 2,305,527 -0.20(-7.21%)
Jun 19, 2020 2.843 2.887 2.714 2.749 1,383,160 -0.04(-1.54%)
Jun 18, 2020 2.826 2.861 2.684 2.792 1,402,311 -0.02(-0.61%)
Jun 17, 2020 2.964 2.973 2.809 2.809 1,257,809 -0.16(-5.23%)
Jun 16, 2020 3.128 3.136 2.869 2.964 1,222,770 +0.03(+1.18%)
Jun 15, 2020 2.775 3.007 2.731 2.930 1,097,539 +0.00(+0.00%)
Jun 12, 2020 3.119 3.136 2.775 2.930 1,920,733 +0.04(+1.49%)
Jun 11, 2020 3.016 3.067 2.869 2.887 1,976,964 -0.34(-10.67%)
Jun 10, 2020 3.472 3.476 3.223 3.231 1,128,494 -0.22(-6.48%)
Jun 09, 2020 3.774 3.774 3.295 3.455 2,159,908 -0.48(-12.25%)
Jun 08, 2020 3.533 3.946 3.395 3.938 2,337,374 +0.58(+17.18%)
Jun 05, 2020 3.007 3.391 2.904 3.360 2,670,226 +0.49(+17.12%)
Jun 04, 2020 2.973 3.050 2.826 2.869 1,426,862 -0.10(-3.48%)
Jun 03, 2020 2.955 3.042 2.861 2.973 1,266,990 +0.14(+4.86%)
Jun 02, 2020 2.818 2.904 2.740 2.835 1,716,813 +0.02(+0.61%)
Jun 01, 2020 2.964 3.007 2.818 2.818 960,487 -0.14(-4.66%)
May 29, 2020 2.887 2.990 2.775 2.955 925,782 +0.05(+1.78%)
May 28, 2020 3.136 3.179 2.861 2.904 1,534,860 -0.23(-7.42%)
May 27, 2020 3.128 3.205 2.993 3.136 820,831 +0.08(+2.54%)
May 26, 2020 3.128 3.179 2.977 3.059 1,289,292 +0.04(+1.43%)
May 22, 2020 3.059 3.085 2.843 3.016 1,406,836 -0.03(-0.85%)
May 21, 2020 3.093 3.197 3.042 3.042 1,024,785 -0.06(-1.94%)
May 20, 2020 3.257 3.274 3.063 3.102 910,658 -0.09(-2.70%)
May 19, 2020 3.559 3.559 3.179 3.188 969,383 -0.34(-9.76%)
May 18, 2020 3.231 3.559 3.197 3.533 957,017 +0.51(+16.81%)
May 15, 2020 3.128 3.205 2.981 3.024 788,835 -0.09(-3.04%)
May 14, 2020 3.060 3.187 2.983 3.119 956,174 -0.03(-0.81%)
May 13, 2020 3.374 3.400 3.068 3.145 2,107,768 -0.20(-6.09%)
May 12, 2020 3.595 3.655 3.349 3.349 1,297,869 -0.14(-3.90%)
May 11, 2020 3.408 3.612 3.400 3.485 833,848 -0.05(-1.44%)
May 08, 2020 3.527 3.595 3.340 3.536 929,979 +0.09(+2.72%)
May 07, 2020 3.306 3.612 2.907 3.442 1,821,068 +0.03(+1.00%)
May 06, 2020 3.570 3.570 3.281 3.408 1,873,924 -0.08(-2.43%)
May 05, 2020 3.595 3.689 3.476 3.493 737,409 +0.07(+1.99%)
May 04, 2020 3.519 3.638 3.255 3.425 1,626,563 -0.20(-5.40%)
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.