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 (%)
May 29, 2015 13.40 13.62 13.37 13.52 760,102 +0.13(+0.98%)
May 28, 2015 13.32 13.57 13.16 13.39 592,422 +0.05(+0.39%)
May 27, 2015 13.29 13.49 13.15 13.34 538,999 +0.01(+0.10%)
May 26, 2015 13.66 13.66 13.26 13.33 665,970 -0.39(-2.86%)
May 22, 2015 13.68 13.72 13.72 13.72 510,517 -0.05(-0.33%)
May 21, 2015 13.64 13.97 13.63 13.76 799,562 +0.14(+1.06%)
May 20, 2015 13.88 13.96 13.51 13.62 914,857 -0.26(-1.88%)
May 19, 2015 14.12 14.24 13.82 13.88 679,908 -0.33(-2.30%)
May 18, 2015 14.05 14.28 13.95 14.21 580,860 +0.14(+0.98%)
May 15, 2015 14.21 14.26 13.77 14.07 625,942 -0.24(-1.64%)
May 14, 2015 14.35 14.59 14.23 14.31 530,248 +0.02(+0.14%)
May 13, 2015 14.27 14.50 14.12 14.29 540,359 +0.13(+0.92%)
May 12, 2015 13.82 14.36 13.70 14.16 831,285 +0.29(+2.06%)
May 11, 2015 14.18 14.18 13.74 13.87 1,240,391 -0.22(-1.57%)
May 08, 2015 14.13 14.42 13.57 14.09 1,496,258 +0.03(+0.23%)
May 07, 2015 14.41 14.44 13.67 14.06 1,656,342 -0.34(-2.34%)
May 06, 2015 14.49 14.81 14.06 14.40 1,702,336 -0.08(-0.58%)
May 05, 2015 14.79 15.07 14.46 14.48 1,060,229 -0.21(-1.41%)
May 04, 2015 14.59 14.80 14.42 14.69 443,733 +0.11(+0.76%)
May 01, 2015 14.47 14.67 14.29 14.58 450,093 +0.11(+0.76%)
Apr 30, 2015 14.71 14.95 14.14 14.47 883,841 -0.27(-1.85%)
Apr 29, 2015 14.62 14.79 14.44 14.74 543,366 +0.04(+0.26%)
Apr 28, 2015 14.59 14.75 14.33 14.70 725,616 +0.09(+0.62%)
Apr 27, 2015 14.97 15.02 14.52 14.61 694,746 -0.35(-2.34%)
Apr 24, 2015 15.03 15.15 14.75 14.96 926,298 -0.06(-0.39%)
Apr 23, 2015 15.18 15.39 14.90 15.02 774,978 -0.18(-1.15%)
Apr 22, 2015 14.93 15.47 14.88 15.20 1,461,188 +0.26(+1.74%)
Apr 21, 2015 14.16 15.01 14.14 14.94 2,690,102 +1.10(+7.93%)
Apr 20, 2015 13.81 14.01 13.73 13.84 790,379 +0.06(+0.42%)
Apr 17, 2015 13.96 14.07 13.68 13.78 798,370 -0.29(-2.08%)
Apr 16, 2015 14.41 14.46 13.97 14.07 1,385,242 -0.46(-3.17%)
Apr 15, 2015 14.05 14.64 13.96 14.53 1,771,527 +0.64(+4.63%)
Apr 14, 2015 13.62 14.07 13.48 13.89 688,770 +0.35(+2.59%)
Apr 13, 2015 13.92 14.11 13.49 13.54 1,003,198 -0.38(-2.75%)
Apr 10, 2015 13.59 13.96 13.57 13.92 785,337 +0.33(+2.44%)
Apr 09, 2015 13.33 13.81 13.31 13.59 977,693 +0.31(+2.35%)
Apr 08, 2015 12.89 13.62 12.88 13.28 1,313,609 +0.50(+3.91%)
Apr 07, 2015 12.46 12.89 12.41 12.78 570,345 +0.33(+2.66%)
Apr 06, 2015 12.64 12.95 12.25 12.45 1,286,592 -0.18(-1.39%)
Apr 02, 2015 12.63 12.63 12.63 12.63 486,055 -0.02(-0.15%)
Apr 01, 2015 12.59 12.77 12.54 12.64 545,868 +0.04(+0.31%)
Mar 31, 2015 12.57 12.75 12.33 12.61 779,407 -0.05(-0.41%)
Mar 30, 2015 12.41 12.66 12.24 12.66 874,583 +0.29(+2.36%)
Mar 27, 2015 12.61 12.61 12.27 12.37 707,574 -0.29(-2.26%)
Mar 26, 2015 12.83 13.08 12.64 12.65 854,576 -0.08(-0.61%)
Mar 25, 2015 12.50 12.75 12.42 12.73 1,007,474 +0.25(+1.98%)
Mar 24, 2015 12.57 12.66 12.39 12.48 633,860 -0.11(-0.88%)
Mar 23, 2015 12.53 12.65 12.42 12.59 411,671 +0.05(+0.41%)
Mar 20, 2015 12.61 12.85 12.49 12.54 701,925 +0.06(+0.52%)
Mar 19, 2015 12.48 12.72 12.44 12.48 739,085 -0.18(-1.44%)
Mar 18, 2015 12.15 12.68 12.14 12.66 886,520 +0.41(+3.34%)
Mar 17, 2015 12.01 12.27 11.87 12.25 451,367 +0.16(+1.29%)
Mar 16, 2015 11.98 12.13 11.80 12.09 758,642 +0.03(+0.27%)
Mar 13, 2015 11.88 12.09 11.77 12.06 479,228 +0.11(+0.92%)
Mar 12, 2015 11.96 12.07 11.88 11.95 419,266 +0.10(+0.82%)
Mar 11, 2015 11.90 12.05 11.82 11.85 466,061 -0.05(-0.38%)
Mar 10, 2015 11.96 12.09 11.81 11.90 704,884 -0.30(-2.45%)
Mar 09, 2015 12.06 12.32 11.93 12.20 1,092,304 +0.18(+1.46%)
Mar 06, 2015 12.40 12.67 12.01 12.02 718,038 -0.45(-3.64%)
Mar 05, 2015 12.56 12.69 12.41 12.48 1,144,552 -0.08(-0.67%)
Mar 04, 2015 12.66 12.66 12.44 12.56 1,401,240 -0.10(-0.76%)
Mar 03, 2015 12.62 12.88 12.44 12.66 945,442 +0.03(+0.26%)
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.