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 (%)
Jan 29, 2016 5.210 5.317 4.857 4.984 1,067,805 -0.13(-2.48%)
Jan 28, 2016 5.064 5.644 4.897 5.110 1,283,861 +0.33(+6.83%)
Jan 27, 2016 4.723 4.984 4.663 4.783 1,072,819 -0.04(-0.83%)
Jan 26, 2016 4.743 4.837 4.543 4.824 895,283 +0.13(+2.70%)
Jan 25, 2016 4.670 4.990 4.603 4.697 945,423 -0.03(-0.57%)
Jan 22, 2016 4.443 4.857 4.410 4.723 1,316,954 +0.49(+11.67%)
Jan 21, 2016 3.869 4.323 3.869 4.230 1,030,653 +0.37(+9.69%)
Jan 20, 2016 3.909 3.923 3.496 3.856 1,477,602 -0.20(-4.93%)
Jan 19, 2016 4.283 4.390 3.909 4.056 1,468,538 -0.17(-4.10%)
Jan 15, 2016 4.323 4.230 4.230 4.230 1,151,614 -0.31(-6.90%)
Jan 14, 2016 4.290 4.677 4.116 4.543 1,548,302 +0.27(+6.24%)
Jan 13, 2016 4.350 4.587 4.150 4.276 1,797,249 -0.07(-1.69%)
Jan 12, 2016 4.663 4.695 4.210 4.350 2,339,323 -0.26(-5.64%)
Jan 11, 2016 5.037 5.037 4.517 4.610 1,540,937 -0.37(-7.50%)
Jan 08, 2016 5.391 5.391 4.964 4.984 3,476,692 -0.33(-6.16%)
Jan 07, 2016 5.491 5.511 5.190 5.311 2,909,117 -0.32(-5.69%)
Jan 06, 2016 5.804 5.804 5.537 5.631 1,388,033 -0.19(-3.32%)
Jan 05, 2016 5.884 5.964 5.617 5.824 1,128,265 -0.03(-0.46%)
Jan 04, 2016 5.524 5.911 5.444 5.851 1,832,375 +0.31(+5.66%)
Dec 31, 2015 5.451 5.537 5.537 5.537 2,684,102 +0.03(+0.61%)
Dec 30, 2015 5.511 5.657 5.457 5.504 1,316,637 -0.09(-1.67%)
Dec 29, 2015 5.711 5.768 5.537 5.597 1,096,671 -0.07(-1.18%)
Dec 28, 2015 5.911 6.038 5.597 5.664 1,177,407 -0.13(-2.19%)
Dec 24, 2015 5.818 5.791 5.791 5.791 563,441 -0.03(-0.46%)
Dec 23, 2015 5.477 5.864 5.477 5.818 1,562,179 +0.45(+8.32%)
Dec 22, 2015 5.384 5.467 5.284 5.371 1,759,292 -0.01(-0.25%)
Dec 21, 2015 5.337 5.424 4.930 5.384 2,885,253 +0.27(+5.35%)
Dec 18, 2015 4.997 5.230 4.910 5.110 5,784,498 +0.13(+2.68%)
Dec 17, 2015 6.305 6.405 4.937 4.977 5,260,768 -1.45(-22.61%)
Dec 16, 2015 6.431 6.605 6.351 6.431 898,668 -0.01(-0.10%)
Dec 15, 2015 6.425 6.598 6.385 6.438 933,407 +0.07(+1.05%)
Dec 14, 2015 6.298 6.458 6.078 6.371 1,098,677 +0.05(+0.84%)
Dec 11, 2015 6.611 6.631 6.191 6.318 1,265,149 -0.43(-6.33%)
Dec 10, 2015 6.732 6.912 6.678 6.745 829,793 -0.02(-0.30%)
Dec 09, 2015 6.311 6.998 6.311 6.765 1,228,066 +0.43(+6.85%)
Dec 08, 2015 6.184 6.398 6.038 6.331 1,299,834 +0.02(+0.32%)
Dec 07, 2015 6.638 6.671 6.191 6.311 1,420,513 -0.43(-6.34%)
Dec 04, 2015 6.872 6.912 6.511 6.738 1,082,340 -0.21(-2.98%)
Dec 03, 2015 7.212 7.239 6.745 6.945 1,233,316 -0.19(-2.62%)
Dec 02, 2015 7.552 7.552 7.112 7.132 1,733,506 -0.51(-6.64%)
Dec 01, 2015 8.006 8.059 7.585 7.639 957,527 -0.35(-4.34%)
Nov 30, 2015 7.926 8.079 7.772 7.986 1,043,137 +0.06(+0.76%)
Nov 27, 2015 7.932 7.952 7.666 7.926 359,215 -0.05(-0.67%)
Nov 25, 2015 7.959 7.979 7.979 7.979 536,760 -0.02(-0.25%)
Nov 24, 2015 7.579 8.069 7.572 7.999 815,791 +0.43(+5.64%)
Nov 23, 2015 7.672 7.879 7.465 7.572 889,727 -0.12(-1.56%)
Nov 20, 2015 8.046 8.046 7.686 7.692 1,140,766 -0.33(-4.08%)
Nov 19, 2015 8.373 8.373 7.752 8.019 871,494 -0.39(-4.60%)
Nov 18, 2015 8.153 8.406 7.976 8.406 1,008,324 +0.28(+3.45%)
Nov 17, 2015 8.219 8.266 7.972 8.126 617,097 -0.07(-0.90%)
Nov 16, 2015 7.952 8.253 7.919 8.199 535,263 +0.20(+2.50%)
Nov 13, 2015 7.819 8.173 7.726 7.999 884,566 +0.12(+1.52%)
Nov 12, 2015 7.799 8.079 7.666 7.879 1,112,750 -0.05(-0.59%)
Nov 11, 2015 8.077 8.229 7.728 7.926 1,037,909 -0.14(-1.72%)
Nov 10, 2015 8.130 8.269 7.866 8.064 766,128 -0.11(-1.37%)
Nov 09, 2015 8.400 8.532 7.946 8.176 1,076,685 -0.23(-2.75%)
Nov 06, 2015 7.537 8.466 7.385 8.407 1,489,010 +0.73(+9.54%)
Nov 05, 2015 7.616 7.932 7.253 7.675 1,299,702 -0.09(-1.19%)
Nov 04, 2015 8.077 8.110 7.411 7.768 1,438,477 -0.30(-3.68%)
Nov 03, 2015 7.847 8.157 7.741 8.064 1,534,837 +0.22(+2.86%)
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.