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 (%)
Nov 28, 2014 13.46 13.46 11.00 11.37 3,499,473 -2.37(-17.26%)
Nov 26, 2014 13.68 13.74 13.74 13.74 1,391,972 +0.03(+0.19%)
Nov 25, 2014 13.89 14.05 13.53 13.71 2,329,536 -0.13(-0.93%)
Nov 24, 2014 13.14 13.94 13.02 13.84 3,270,341 +0.72(+5.46%)
Nov 21, 2014 12.83 13.39 12.83 13.12 2,994,081 +0.58(+4.59%)
Nov 20, 2014 12.43 12.61 11.84 12.55 2,640,106 +0.60(+5.04%)
Nov 19, 2014 12.13 12.18 11.74 11.95 2,181,252 -0.19(-1.53%)
Nov 18, 2014 12.27 12.39 11.95 12.13 1,778,485 -0.13(-1.10%)
Nov 17, 2014 12.39 12.52 12.16 12.27 1,764,482 -0.13(-1.08%)
Nov 14, 2014 12.58 12.61 11.91 12.40 1,815,154 -0.21(-1.68%)
Nov 13, 2014 12.97 13.06 12.43 12.61 1,193,920 -0.44(-3.34%)
Nov 12, 2014 12.79 13.08 12.69 13.05 848,113 +0.16(+1.24%)
Nov 11, 2014 12.86 13.04 12.74 12.89 1,469,826 -0.04(-0.35%)
Nov 10, 2014 12.68 13.14 12.52 12.93 1,863,634 +0.29(+2.33%)
Nov 07, 2014 12.56 12.88 12.10 12.64 2,774,035 +0.05(+0.41%)
Nov 06, 2014 11.98 12.62 11.98 12.59 1,890,748 +0.58(+4.85%)
Nov 05, 2014 12.04 12.41 11.95 12.00 2,272,967 +0.04(+0.37%)
Nov 04, 2014 13.10 13.10 11.93 11.96 2,442,609 -1.38(-10.32%)
Nov 03, 2014 13.31 14.00 12.98 13.34 2,222,367 +0.01(+0.05%)
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%)
Oct 01, 2014 14.09 14.09 13.31 13.32 2,793,882 -0.77(-5.45%)
Sep 30, 2014 14.69 14.69 14.02 14.09 2,394,830 -0.63(-4.26%)
Sep 29, 2014 15.01 15.08 14.56 14.72 1,011,578 -0.42(-2.79%)
Sep 26, 2014 14.84 15.28 14.78 15.14 1,251,846 +0.29(+1.94%)
Sep 25, 2014 15.44 15.56 14.78 14.85 1,856,978 -0.67(-4.33%)
Sep 24, 2014 15.61 15.83 15.35 15.52 1,038,860 +0.05(+0.33%)
Sep 23, 2014 15.56 15.95 15.40 15.47 1,986,025 -0.15(-0.94%)
Sep 22, 2014 16.38 16.52 15.51 15.62 2,719,947 -0.83(-5.06%)
Sep 19, 2014 15.74 16.76 15.68 16.45 2,414,928 +0.75(+4.77%)
Sep 18, 2014 15.77 15.99 15.68 15.70 778,419 -0.06(-0.37%)
Sep 17, 2014 15.95 16.25 15.70 15.76 1,278,682 -0.19(-1.16%)
Sep 16, 2014 15.19 16.32 15.16 15.95 2,023,172 +0.71(+4.66%)
Sep 15, 2014 15.53 15.56 15.12 15.24 1,207,518 -0.28(-1.82%)
Sep 12, 2014 15.47 15.58 15.35 15.52 1,063,436 +0.06(+0.41%)
Sep 11, 2014 15.65 15.80 15.44 15.45 1,633,753 -0.36(-2.27%)
Sep 10, 2014 15.81 15.95 15.64 15.81 1,296,556 -0.03(-0.20%)
Sep 09, 2014 15.12 15.92 15.12 15.84 2,124,510 +0.67(+4.39%)
Sep 08, 2014 14.98 15.24 14.87 15.18 1,319,396 +0.07(+0.47%)
Sep 05, 2014 14.96 15.14 14.79 15.11 1,359,266 +0.03(+0.17%)
Sep 04, 2014 15.54 15.54 14.87 15.08 2,568,373 -0.47(-3.01%)
Sep 03, 2014 15.84 15.84 15.41 15.55 858,344 -0.18(-1.14%)
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.