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 31, 2016 13.06 13.64 13.06 13.60 518,572 +0.07(+0.52%)
Aug 30, 2016 13.64 13.84 13.43 13.53 312,887 -0.07(-0.51%)
Aug 29, 2016 13.48 13.66 13.43 13.60 326,465 +0.08(+0.59%)
Aug 26, 2016 13.82 13.99 13.38 13.52 365,457 -0.21(-1.53%)
Aug 25, 2016 13.88 13.95 13.61 13.73 309,701 -0.20(-1.44%)
Aug 24, 2016 14.11 14.30 13.85 13.93 508,089 -0.28(-1.97%)
Aug 23, 2016 14.04 14.29 14.02 14.21 470,694 +0.19(+1.36%)
Aug 22, 2016 14.26 14.26 13.93 14.02 480,964 -0.44(-3.04%)
Aug 19, 2016 14.76 14.76 14.36 14.46 557,431 -0.38(-2.56%)
Aug 18, 2016 14.87 15.05 14.67 14.84 982,430 +0.13(+0.88%)
Aug 17, 2016 14.66 14.84 14.42 14.71 579,233 +0.02(+0.14%)
Aug 16, 2016 14.43 14.88 14.33 14.69 887,371 +0.27(+1.87%)
Aug 15, 2016 14.44 14.59 14.31 14.42 593,981 +0.24(+1.69%)
Aug 12, 2016 14.25 14.40 14.00 14.18 515,455 -0.09(-0.63%)
Aug 11, 2016 14.40 14.48 14.18 14.27 821,206 -0.05(-0.35%)
Aug 10, 2016 14.71 14.73 14.20 14.32 444,507 -0.28(-1.92%)
Aug 09, 2016 14.67 14.72 14.48 14.60 617,560 +0.07(+0.48%)
Aug 08, 2016 14.26 14.75 14.10 14.53 758,047 +0.50(+3.56%)
Aug 05, 2016 13.57 14.17 13.43 14.03 891,372 +0.59(+4.39%)
Aug 04, 2016 13.75 13.88 13.26 13.44 668,620 +0.37(+2.83%)
Aug 03, 2016 12.48 13.08 12.40 13.07 434,995 +0.60(+4.81%)
Aug 02, 2016 13.16 13.27 12.32 12.47 608,672 -0.49(-3.78%)
Aug 01, 2016 13.22 13.22 12.81 12.96 517,731 -0.41(-3.07%)
Jul 29, 2016 13.04 13.41 12.89 13.37 403,021 +0.25(+1.91%)
Jul 28, 2016 13.40 13.55 13.00 13.12 368,823 -0.32(-2.38%)
Jul 27, 2016 13.78 13.99 13.31 13.44 359,018 -0.27(-1.97%)
Jul 26, 2016 13.26 13.82 13.26 13.71 568,589 +0.50(+3.79%)
Jul 25, 2016 13.14 13.34 13.09 13.21 578,801 -0.10(-0.75%)
Jul 22, 2016 13.30 13.43 13.11 13.31 320,877 -0.03(-0.22%)
Jul 21, 2016 13.34 13.98 13.26 13.34 443,874 -0.03(-0.22%)
Jul 20, 2016 12.82 13.42 12.52 13.37 572,533 +0.28(+2.14%)
Jul 19, 2016 13.57 13.69 13.06 13.09 704,027 -0.49(-3.61%)
Jul 18, 2016 13.32 13.68 13.23 13.58 583,510 +0.11(+0.82%)
Jul 15, 2016 13.76 13.76 13.44 13.47 539,925 -0.14(-1.03%)
Jul 14, 2016 13.76 13.92 13.52 13.61 246,332 +0.02(+0.15%)
Jul 13, 2016 13.83 14.14 13.48 13.59 554,151 -0.24(-1.74%)
Jul 12, 2016 13.58 14.07 13.58 13.83 618,649 +0.56(+4.22%)
Jul 11, 2016 13.37 13.59 13.18 13.27 574,248 +0.14(+1.07%)
Jul 08, 2016 13.18 13.40 13.09 13.13 377,818 +0.13(+1.00%)
Jul 07, 2016 13.15 13.45 12.61 13.00 691,636 -0.01(-0.08%)
Jul 06, 2016 12.48 13.12 12.34 13.01 445,799 +0.46(+3.67%)
Jul 05, 2016 13.22 13.38 12.15 12.55 759,054 -0.98(-7.24%)
Jul 01, 2016 12.97 13.53 13.53 13.53 436,100 +0.55(+4.24%)
Jun 30, 2016 13.00 13.14 12.67 12.98 351,460 -0.10(-0.76%)
Jun 29, 2016 12.79 13.08 12.60 13.08 568,082 +0.49(+3.89%)
Jun 28, 2016 12.02 12.63 11.89 12.59 687,667 +0.88(+7.51%)
Jun 27, 2016 12.06 12.52 11.58 11.71 1,016,516 -0.63(-5.11%)
Jun 24, 2016 12.16 12.49 11.93 12.34 1,108,953 -0.71(-5.44%)
Jun 23, 2016 12.52 13.06 12.42 13.05 508,788 +0.78(+6.36%)
Jun 22, 2016 12.33 12.52 12.02 12.27 509,303 +0.01(+0.08%)
Jun 21, 2016 12.38 12.39 12.00 12.26 645,913 -0.22(-1.76%)
Jun 20, 2016 12.61 12.81 12.23 12.48 723,939 +0.03(+0.24%)
Jun 17, 2016 12.46 12.94 12.31 12.45 737,371 +0.14(+1.14%)
Jun 16, 2016 12.40 12.40 11.95 12.31 454,937 -0.22(-1.76%)
Jun 15, 2016 12.56 12.90 12.27 12.53 509,684 -0.14(-1.10%)
Jun 14, 2016 12.77 13.09 12.29 12.67 771,546 -0.20(-1.55%)
Jun 13, 2016 13.00 13.35 12.52 12.87 708,047 -0.28(-2.13%)
Jun 10, 2016 13.76 14.08 13.12 13.15 647,768 -0.85(-6.07%)
Jun 09, 2016 13.61 14.02 13.39 14.00 521,377 +0.15(+1.08%)
Jun 08, 2016 13.84 14.05 13.71 13.85 478,471 +0.26(+1.91%)
Jun 07, 2016 13.24 13.72 13.19 13.59 641,385 +0.39(+2.95%)
Jun 06, 2016 13.00 13.29 12.87 13.20 541,110 +0.36(+2.80%)
Jun 03, 2016 12.75 13.00 12.51 12.84 609,294 +0.20(+1.58%)
Jun 02, 2016 12.27 12.71 12.22 12.64 339,858 +0.14(+1.12%)
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.