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 (%)
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.