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 (%)
Aug 30, 2013 8.692 8.799 8.542 8.592 145,979 -0.11(-1.22%)
Aug 29, 2013 8.617 8.817 8.580 8.699 175,593 +0.11(+1.24%)
Aug 28, 2013 8.473 8.655 8.392 8.592 299,790 +0.12(+1.40%)
Aug 27, 2013 8.635 8.765 8.411 8.473 278,993 -0.21(-2.43%)
Aug 26, 2013 8.535 8.771 8.442 8.684 263,745 +0.13(+1.52%)
Aug 23, 2013 8.628 8.691 8.436 8.554 518,816 +0.00(+0.00%)
Aug 22, 2013 8.343 8.610 8.343 8.554 173,781 +0.22(+2.61%)
Aug 21, 2013 8.498 8.585 8.225 8.337 330,505 -0.05(-0.59%)
Aug 20, 2013 9.187 9.187 8.181 8.386 206,431 -0.06(-0.66%)
Aug 19, 2013 8.448 8.529 8.293 8.442 242,886 +0.04(+0.52%)
Aug 16, 2013 8.231 8.535 8.157 8.399 325,472 +0.25(+3.12%)
Aug 15, 2013 8.256 8.323 8.064 8.144 240,750 -0.19(-2.24%)
Aug 14, 2013 8.349 8.424 8.287 8.330 100,302 +0.00(+0.00%)
Aug 13, 2013 8.405 8.405 8.213 8.330 111,275 -0.04(-0.52%)
Aug 12, 2013 8.399 8.448 8.349 8.374 101,567 -0.07(-0.81%)
Aug 09, 2013 8.461 8.566 8.411 8.442 79,167 -0.06(-0.73%)
Aug 08, 2013 8.542 8.597 8.411 8.504 178,671 +0.02(+0.29%)
Aug 07, 2013 8.650 8.659 8.437 8.479 172,452 -0.16(-1.87%)
Aug 06, 2013 8.796 8.839 8.622 8.641 126,961 -0.16(-1.83%)
Aug 05, 2013 8.697 8.839 8.697 8.802 161,677 +0.07(+0.85%)
Aug 02, 2013 8.815 8.821 8.672 8.728 134,413 -0.06(-0.64%)
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.