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, 2012 6.096 6.201 6.027 6.152 344,003 +0.06(+0.92%)
Jul 30, 2012 6.096 6.226 6.009 6.096 180,763 +0.00(+0.00%)
Jul 27, 2012 6.052 6.152 5.996 6.096 160,760 +0.07(+1.13%)
Jul 26, 2012 6.207 6.288 5.941 6.027 132,650 -0.11(-1.72%)
Jul 25, 2012 6.121 6.207 6.059 6.133 124,708 +0.04(+0.71%)
Jul 24, 2012 6.114 6.239 6.027 6.090 160,852 +0.00(+0.00%)
Jul 23, 2012 6.027 6.176 5.984 6.090 115,610 -0.06(-1.01%)
Jul 20, 2012 6.139 6.244 6.108 6.152 96,228 -0.06(-0.90%)
Jul 19, 2012 6.232 6.294 6.176 6.207 90,872 -0.02(-0.30%)
Jul 18, 2012 6.332 6.350 6.207 6.226 146,131 -0.13(-2.05%)
Jul 17, 2012 6.363 6.419 6.319 6.356 204,053 +0.05(+0.79%)
Jul 16, 2012 6.325 6.363 6.263 6.307 164,850 -0.03(-0.49%)
Jul 13, 2012 6.083 6.356 6.077 6.338 178,948 +0.27(+4.50%)
Jul 12, 2012 6.009 6.083 5.891 6.065 110,153 +0.00(+0.00%)
Jul 11, 2012 6.108 6.121 5.984 6.065 154,619 -0.02(-0.41%)
Jul 10, 2012 6.301 6.425 6.083 6.090 292,058 -0.15(-2.39%)
Jul 09, 2012 6.375 6.375 6.207 6.239 104,175 -0.14(-2.24%)
Jul 06, 2012 6.301 6.400 6.276 6.381 165,498 -0.02(-0.29%)
Jul 05, 2012 6.263 6.419 6.263 6.400 93,267 +0.11(+1.68%)
Jul 03, 2012 6.344 6.381 6.176 6.294 133,764 -0.06(-0.88%)
Jul 02, 2012 6.319 6.412 6.301 6.350 220,486 +0.05(+0.79%)
Jun 29, 2012 6.170 6.332 6.090 6.301 308,647 +0.24(+3.89%)
Jun 28, 2012 6.164 6.207 6.027 6.065 305,421 -0.16(-2.59%)
Jun 27, 2012 6.083 6.363 6.083 6.226 207,937 +0.14(+2.24%)
Jun 26, 2012 6.121 6.263 6.083 6.090 319,544 -0.03(-0.51%)
Jun 25, 2012 6.096 6.325 5.872 6.121 405,174 -0.20(-3.24%)
Jun 22, 2012 6.400 6.505 6.204 6.325 4,786,720 -0.07(-1.07%)
Jun 21, 2012 6.474 6.530 6.356 6.394 715,633 -0.10(-1.53%)
Jun 20, 2012 6.456 6.580 6.350 6.493 215,204 +0.00(+0.00%)
Jun 19, 2012 6.288 6.512 6.257 6.493 220,377 +0.22(+3.46%)
Jun 18, 2012 6.276 6.419 6.245 6.276 235,776 -0.04(-0.59%)
Jun 15, 2012 6.450 6.487 6.195 6.313 185,427 -0.11(-1.74%)
Jun 14, 2012 6.114 6.443 5.996 6.425 296,428 +0.28(+4.55%)
Jun 13, 2012 5.984 6.189 5.978 6.145 147,441 +0.17(+2.80%)
Jun 12, 2012 5.773 6.040 5.773 5.978 118,501 +0.24(+4.22%)
Jun 11, 2012 6.003 6.220 5.730 5.736 302,564 -0.11(-1.91%)
Jun 08, 2012 5.711 5.866 5.661 5.847 186,621 +0.16(+2.73%)
Jun 07, 2012 5.655 5.835 5.556 5.692 278,339 +0.11(+1.89%)
Jun 06, 2012 5.599 5.618 5.531 5.587 350,308 +0.03(+0.56%)
Jun 05, 2012 5.525 5.730 5.525 5.556 151,387 -0.02(-0.44%)
Jun 04, 2012 5.574 5.636 5.525 5.581 130,880 -0.01(-0.22%)
Jun 01, 2012 5.649 5.773 5.556 5.593 385,535 -0.15(-2.59%)
May 31, 2012 5.878 5.903 5.605 5.742 268,641 -0.13(-2.22%)
May 30, 2012 5.748 5.910 5.711 5.872 346,775 +0.02(+0.32%)
May 29, 2012 5.736 5.869 5.717 5.854 414,614 +0.16(+2.72%)
May 25, 2012 5.680 5.736 5.537 5.698 368,678 +0.03(+0.55%)
May 24, 2012 5.686 5.761 5.602 5.667 164,704 -0.04(-0.76%)
May 23, 2012 5.841 5.841 5.438 5.711 523,450 -0.17(-2.85%)
May 22, 2012 6.027 6.189 5.866 5.878 439,455 -0.13(-2.17%)
May 21, 2012 6.207 6.294 5.990 6.009 407,794 -0.13(-2.12%)
May 18, 2012 6.456 6.630 6.114 6.139 521,558 -0.40(-6.17%)
May 17, 2012 6.822 6.841 6.476 6.543 748,427 -0.30(-4.36%)
May 16, 2012 7.021 7.064 6.766 6.841 395,964 -0.14(-2.04%)
May 15, 2012 7.219 7.294 6.983 6.983 376,654 -0.22(-3.02%)
May 14, 2012 7.232 7.293 7.201 7.201 128,939 -0.07(-1.02%)
May 11, 2012 7.269 7.430 7.213 7.275 402,452 -0.06(-0.85%)
May 10, 2012 7.393 7.406 7.263 7.337 485,179 +0.04(+0.51%)
May 09, 2012 7.449 7.542 7.294 7.300 931,657 -0.14(-1.92%)
May 08, 2012 7.393 7.542 7.387 7.443 498,160 +0.06(+0.76%)
May 07, 2012 7.213 7.455 7.207 7.387 245,801 +0.15(+2.06%)
May 04, 2012 7.207 7.387 7.201 7.238 351,729 -0.03(-0.43%)
May 03, 2012 7.288 7.381 7.213 7.269 386,429 -0.04(-0.51%)
May 02, 2012 7.257 7.406 7.232 7.306 133,830 -0.02(-0.25%)
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.