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 (%)
Oct 31, 2013 9.381 9.428 9.230 9.312 205,058 -0.07(-0.73%)
Oct 30, 2013 9.449 9.500 9.362 9.381 160,231 -0.06(-0.60%)
Oct 29, 2013 9.512 9.537 9.418 9.437 252,955 -0.05(-0.53%)
Oct 28, 2013 9.475 9.512 9.399 9.487 239,537 +0.04(+0.40%)
Oct 25, 2013 9.437 9.512 9.324 9.449 299,727 +0.08(+0.80%)
Oct 24, 2013 9.443 9.481 9.356 9.374 195,496 -0.06(-0.60%)
Oct 23, 2013 9.374 9.443 9.318 9.431 329,634 +0.05(+0.53%)
Oct 22, 2013 9.393 9.443 9.331 9.381 255,010 +0.07(+0.74%)
Oct 21, 2013 9.312 9.406 9.281 9.312 221,215 +0.05(+0.54%)
Oct 18, 2013 9.068 9.281 9.043 9.262 434,070 +0.25(+2.78%)
Oct 17, 2013 9.011 9.099 8.993 9.011 221,226 -0.03(-0.28%)
Oct 16, 2013 9.030 9.143 8.986 9.036 363,650 +0.09(+0.98%)
Oct 15, 2013 8.968 9.061 8.930 8.949 352,162 -0.03(-0.28%)
Oct 14, 2013 8.867 9.030 8.867 8.974 206,239 +0.06(+0.63%)
Oct 11, 2013 8.874 8.999 8.855 8.918 404,445 +0.04(+0.49%)
Oct 10, 2013 8.943 8.955 8.842 8.874 319,075 +0.04(+0.50%)
Oct 09, 2013 8.830 8.905 8.776 8.830 305,858 -0.01(-0.14%)
Oct 08, 2013 9.068 9.074 8.805 8.842 209,745 -0.18(-2.01%)
Oct 07, 2013 8.955 9.074 8.943 9.024 167,651 +0.01(+0.14%)
Oct 04, 2013 9.055 9.237 9.011 9.011 371,193 -0.09(-0.96%)
Oct 03, 2013 9.343 9.381 9.024 9.099 281,117 -0.26(-2.81%)
Oct 02, 2013 9.343 9.421 9.343 9.362 211,715 +0.01(+0.13%)
Oct 01, 2013 9.337 9.449 9.312 9.349 644,630 +0.05(+0.54%)
Sep 27, 2013 9.268 9.393 9.268 9.299 166,941 -0.04(-0.47%)
Sep 26, 2013 9.293 9.381 9.230 9.343 212,464 +0.06(+0.67%)
Sep 25, 2013 9.274 9.349 9.268 9.281 210,753 -0.01(-0.13%)
Sep 24, 2013 9.356 9.387 9.193 9.293 253,481 -0.09(-0.93%)
Sep 23, 2013 9.381 9.449 9.299 9.381 379,956 +0.08(+0.87%)
Sep 20, 2013 9.449 9.543 9.237 9.299 395,300 -0.03(-0.27%)
Sep 19, 2013 9.293 9.462 9.212 9.324 394,694 +0.09(+0.95%)
Sep 18, 2013 9.105 9.381 9.074 9.237 454,645 +0.10(+1.10%)
Sep 17, 2013 9.011 9.162 9.011 9.137 199,230 +0.09(+0.97%)
Sep 16, 2013 9.187 9.218 8.986 9.049 204,842 -0.07(-0.76%)
Sep 13, 2013 9.149 9.177 9.087 9.118 153,319 +0.03(+0.28%)
Sep 12, 2013 9.130 9.187 8.968 9.093 152,168 +0.00(+0.00%)
Sep 11, 2013 9.343 9.456 9.074 9.093 280,752 -0.29(-3.07%)
Sep 10, 2013 9.399 9.512 9.262 9.381 371,440 -0.11(-1.19%)
Sep 09, 2013 9.074 9.568 9.043 9.493 862,252 +0.53(+5.94%)
Sep 06, 2013 8.855 9.024 8.724 8.961 322,279 +0.21(+2.36%)
Sep 05, 2013 8.730 8.824 8.623 8.755 172,878 +0.05(+0.58%)
Sep 04, 2013 8.542 8.736 8.461 8.705 127,416 +0.20(+2.35%)
Sep 03, 2013 8.755 8.811 8.454 8.505 204,810 -0.09(-1.02%)
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.