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 30, 2016 10.94 11.25 10.80 10.94 596,496 +0.56(+5.37%)
Nov 29, 2016 10.56 10.73 10.28 10.38 814,810 -0.31(-2.93%)
Nov 28, 2016 11.15 11.22 10.68 10.70 474,341 -0.42(-3.76%)
Nov 25, 2016 11.36 11.39 10.97 11.11 286,743 -0.31(-2.74%)
Nov 23, 2016 11.43 11.43 11.43 0 +0.00(+0.00%)
Nov 22, 2016 11.46 11.46 11.18 11.43 379,905 +0.03(+0.31%)
Nov 21, 2016 11.39 11.43 11.18 11.39 324,403 +0.24(+2.19%)
Nov 18, 2016 11.08 11.29 10.80 11.15 440,330 +0.07(+0.63%)
Nov 17, 2016 11.50 11.71 11.04 11.08 584,031 -0.28(-2.45%)
Nov 16, 2016 11.50 11.60 11.25 11.36 518,318 -0.17(-1.51%)
Nov 15, 2016 11.46 11.57 11.29 11.53 619,781 +0.24(+2.16%)
Nov 14, 2016 11.11 11.39 11.11 11.29 462,176 +0.21(+1.89%)
Nov 11, 2016 10.91 11.18 10.77 11.08 523,327 +0.03(+0.32%)
Nov 10, 2016 11.11 11.36 10.87 11.04 798,943 -0.03(-0.32%)
Nov 09, 2016 10.84 11.29 10.84 11.08 1,016,661 +0.20(+1.86%)
Nov 08, 2016 10.74 11.15 10.70 10.88 501,692 +0.03(+0.32%)
Nov 07, 2016 10.67 10.96 10.64 10.84 489,120 +0.38(+3.63%)
Nov 04, 2016 10.53 10.70 10.26 10.46 719,672 -0.17(-1.62%)
Nov 03, 2016 10.46 10.88 10.43 10.64 992,437 +0.28(+2.67%)
Nov 02, 2016 10.39 10.46 10.06 10.36 1,147,151 -0.21(-1.96%)
Nov 01, 2016 10.67 10.88 10.29 10.57 795,794 -0.03(-0.33%)
Oct 31, 2016 10.74 10.91 10.43 10.60 700,539 -0.17(-1.60%)
Oct 28, 2016 11.26 11.34 10.70 10.77 677,973 -0.48(-4.29%)
Oct 27, 2016 11.22 11.53 11.02 11.26 500,457 +0.14(+1.24%)
Oct 26, 2016 11.29 11.46 11.05 11.12 781,297 -0.24(-2.13%)
Oct 25, 2016 11.57 11.60 11.12 11.36 691,346 -0.28(-2.37%)
Oct 24, 2016 11.78 11.88 11.48 11.64 659,774 +0.00(+0.00%)
Oct 21, 2016 11.60 11.78 11.50 11.64 528,378 -0.14(-1.17%)
Oct 20, 2016 11.57 11.86 11.46 11.78 718,568 +0.21(+1.79%)
Oct 19, 2016 11.53 11.88 11.43 11.57 706,426 +0.14(+1.21%)
Oct 18, 2016 11.22 11.53 11.22 11.43 603,704 +0.31(+2.80%)
Oct 17, 2016 11.29 11.43 11.02 11.12 673,344 -0.19(-1.65%)
Oct 14, 2016 11.51 11.60 11.24 11.31 969,565 -0.08(-0.67%)
Oct 13, 2016 11.41 11.49 11.15 11.38 988,493 -0.12(-1.08%)
Oct 12, 2016 11.19 11.51 11.03 11.51 942,730 +0.24(+2.15%)
Oct 11, 2016 10.92 11.34 10.91 11.26 1,489,609 +0.28(+2.58%)
Oct 10, 2016 10.72 10.99 10.66 10.98 604,103 +0.42(+3.99%)
Oct 07, 2016 10.52 10.68 10.40 10.56 884,989 +0.11(+1.06%)
Oct 06, 2016 10.33 10.60 10.27 10.45 960,071 +0.17(+1.68%)
Oct 05, 2016 10.11 10.35 10.02 10.28 666,962 +0.37(+3.69%)
Oct 04, 2016 9.979 10.11 9.807 9.910 589,479 -0.01(-0.07%)
Oct 03, 2016 10.01 10.01 9.710 9.917 625,012 -0.13(-1.31%)
Sep 30, 2016 9.752 10.11 9.641 10.05 828,009 +0.40(+4.15%)
Sep 29, 2016 9.807 9.959 9.586 9.648 750,381 -0.15(-1.48%)
Sep 28, 2016 9.261 9.800 9.178 9.793 814,501 +0.64(+7.02%)
Sep 27, 2016 9.047 9.213 8.975 9.151 455,784 -0.06(-0.67%)
Sep 26, 2016 9.075 9.303 9.019 9.213 607,354 +0.19(+2.07%)
Sep 23, 2016 9.275 9.427 8.999 9.026 503,180 -0.30(-3.19%)
Sep 22, 2016 9.427 9.448 9.206 9.323 430,738 +0.10(+1.12%)
Sep 21, 2016 9.089 9.275 9.019 9.220 694,097 +0.28(+3.09%)
Sep 20, 2016 8.930 9.047 8.771 8.943 399,933 +0.03(+0.31%)
Sep 19, 2016 9.040 9.275 8.888 8.916 519,647 -0.01(-0.08%)
Sep 16, 2016 8.819 9.019 8.812 8.923 542,180 -0.01(-0.15%)
Sep 15, 2016 8.826 9.003 8.778 8.937 438,534 +0.19(+2.13%)
Sep 14, 2016 8.716 8.833 8.557 8.750 893,026 -0.03(-0.39%)
Sep 13, 2016 8.999 9.061 8.698 8.785 1,037,940 -0.39(-4.29%)
Sep 12, 2016 9.123 9.268 9.100 9.178 621,357 -0.11(-1.19%)
Sep 09, 2016 9.524 9.537 9.247 9.289 972,251 -0.41(-4.20%)
Sep 08, 2016 9.752 9.827 9.572 9.696 1,468,364 +0.04(+0.43%)
Sep 07, 2016 9.351 9.745 9.200 9.655 1,138,378 +0.30(+3.17%)
Sep 06, 2016 9.696 9.793 9.344 9.358 1,614,889 -0.31(-3.21%)
Sep 02, 2016 9.613 9.669 9.669 9.669 911,649 +0.23(+2.41%)
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.