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 (%)
Feb 27, 2015 13.24 13.29 12.46 12.75 1,277,697 +0.41(+3.29%)
Feb 26, 2015 12.57 12.68 12.29 12.35 1,050,748 -0.26(-2.04%)
Feb 25, 2015 12.48 12.66 12.35 12.60 772,602 +0.09(+0.72%)
Feb 24, 2015 12.33 12.59 12.30 12.51 570,842 +0.23(+1.83%)
Feb 23, 2015 12.40 12.53 12.24 12.29 1,349,608 -0.25(-2.00%)
Feb 20, 2015 12.68 12.85 12.36 12.54 1,065,967 -0.14(-1.07%)
Feb 19, 2015 12.80 12.98 12.61 12.68 778,871 -0.24(-1.85%)
Feb 18, 2015 12.68 13.05 12.65 12.91 684,038 +0.07(+0.55%)
Feb 17, 2015 12.98 13.06 12.61 12.84 646,429 -0.05(-0.35%)
Feb 13, 2015 12.94 12.89 12.89 12.89 1,103,025 +0.14(+1.06%)
Feb 12, 2015 12.95 13.14 12.63 12.75 794,118 -0.01(-0.10%)
Feb 11, 2015 12.69 13.01 12.51 12.77 1,042,857 -0.06(-0.50%)
Feb 10, 2015 12.72 12.89 12.13 12.83 1,581,049 +0.11(+0.86%)
Feb 09, 2015 13.27 13.55 12.70 12.72 1,524,205 -0.51(-3.85%)
Feb 06, 2015 13.11 13.32 13.02 13.23 1,314,431 +0.15(+1.18%)
Feb 05, 2015 12.73 13.22 12.73 13.08 1,834,806 +0.53(+4.27%)
Feb 04, 2015 12.32 12.75 12.11 12.54 2,333,447 -0.06(-0.51%)
Feb 03, 2015 11.83 12.71 11.83 12.60 1,960,743 +0.68(+5.67%)
Feb 02, 2015 11.49 11.99 11.43 11.93 1,467,503 +0.66(+5.83%)
Jan 30, 2015 11.11 11.50 10.90 11.27 1,280,296 +0.07(+0.63%)
Jan 29, 2015 10.99 11.24 10.65 11.20 1,553,609 +0.26(+2.36%)
Jan 28, 2015 11.49 11.55 10.91 10.94 1,358,186 -0.53(-4.66%)
Jan 27, 2015 11.09 11.59 11.09 11.48 1,054,669 +0.31(+2.77%)
Jan 26, 2015 11.02 11.32 10.96 11.17 1,016,287 +0.11(+0.99%)
Jan 23, 2015 11.11 11.36 10.96 11.06 868,072 -0.10(-0.87%)
Jan 22, 2015 11.37 11.41 11.00 11.15 747,993 -0.10(-0.86%)
Jan 21, 2015 10.82 11.40 10.75 11.25 1,375,523 +0.48(+4.43%)
Jan 20, 2015 10.93 10.93 10.41 10.77 1,452,699 -0.15(-1.42%)
Jan 16, 2015 10.75 11.14 10.65 10.93 1,116,833 +0.21(+1.92%)
Jan 15, 2015 11.08 11.13 10.52 10.72 1,709,100 -0.17(-1.54%)
Jan 14, 2015 10.68 11.09 10.43 10.89 1,868,201 -0.10(-0.88%)
Jan 13, 2015 11.44 11.48 10.81 10.99 1,595,458 -0.29(-2.57%)
Jan 12, 2015 11.61 11.63 11.10 11.28 2,127,081 -0.43(-3.69%)
Jan 09, 2015 11.81 12.05 11.57 11.71 1,553,705 -0.10(-0.87%)
Jan 08, 2015 11.77 11.97 11.57 11.81 1,551,523 +0.17(+1.50%)
Jan 07, 2015 12.07 12.16 11.54 11.64 1,533,514 -0.24(-2.01%)
Jan 06, 2015 11.85 11.97 11.51 11.88 2,578,243 +0.05(+0.44%)
Jan 05, 2015 12.77 12.81 11.73 11.82 2,216,681 -1.11(-8.62%)
Jan 02, 2015 13.15 13.37 12.81 12.94 1,438,450 -0.17(-1.33%)
Dec 31, 2014 12.64 13.11 13.11 13.11 1,734,612 +0.41(+3.19%)
Dec 30, 2014 12.57 12.92 12.44 12.71 1,304,917 -0.12(-0.95%)
Dec 29, 2014 13.17 13.17 12.50 12.83 1,471,287 -0.33(-2.50%)
Dec 26, 2014 13.30 13.31 12.83 13.16 1,010,129 +0.01(+0.10%)
Dec 24, 2014 13.82 13.15 13.15 13.15 1,042,815 -0.63(-4.58%)
Dec 23, 2014 13.67 13.82 13.30 13.78 2,077,356 +0.41(+3.04%)
Dec 22, 2014 13.00 13.43 12.93 13.37 2,850,648 +0.31(+2.37%)
Dec 19, 2014 12.92 13.09 12.68 13.06 1,589,232 +0.16(+1.25%)
Dec 18, 2014 13.56 13.78 12.53 12.90 3,071,149 -0.36(-2.72%)
Dec 17, 2014 11.86 13.38 11.81 13.26 3,613,034 +1.40(+11.79%)
Dec 16, 2014 11.46 12.42 11.34 11.86 2,054,996 +0.26(+2.28%)
Dec 15, 2014 12.06 12.19 11.55 11.60 2,196,795 -0.31(-2.60%)
Dec 12, 2014 11.26 12.02 11.09 11.91 2,396,303 +0.48(+4.17%)
Dec 11, 2014 11.50 11.75 11.35 11.43 1,958,839 +0.18(+1.60%)
Dec 10, 2014 11.35 11.59 11.03 11.25 2,509,655 -0.27(-2.35%)
Dec 09, 2014 10.98 11.92 10.93 11.52 2,966,794 +0.39(+3.47%)
Dec 08, 2014 11.74 11.79 10.90 11.14 3,141,083 -0.34(-2.92%)
Dec 05, 2014 11.88 12.07 11.56 11.47 2,292,374 -0.44(-3.73%)
Dec 04, 2014 11.81 12.10 11.46 11.92 3,154,050 -0.08(-0.70%)
Dec 03, 2014 10.27 12.15 10.23 12.00 5,897,260 +1.72(+16.74%)
Dec 02, 2014 10.41 11.07 10.27 10.28 3,430,058 -0.24(-2.27%)
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.