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 (%)
Mar 29, 2019 13.60 13.61 13.31 13.40 324,882 +0.06(+0.46%)
Mar 28, 2019 13.38 13.49 13.10 13.34 283,860 -0.12(-0.91%)
Mar 27, 2019 13.23 13.47 13.15 13.46 225,268 +0.20(+1.50%)
Mar 26, 2019 13.44 13.64 13.16 13.26 277,129 -0.03(-0.23%)
Mar 25, 2019 13.14 13.38 13.03 13.29 300,357 +0.13(+0.99%)
Mar 22, 2019 13.60 13.71 13.15 13.16 599,852 -0.61(-4.40%)
Mar 21, 2019 13.47 13.79 13.43 13.77 402,356 +0.29(+2.16%)
Mar 20, 2019 13.31 13.61 13.23 13.47 524,654 +0.12(+0.86%)
Mar 19, 2019 13.86 13.88 13.34 13.36 323,264 -0.43(-3.12%)
Mar 18, 2019 13.59 13.83 13.50 13.79 406,725 +0.28(+2.04%)
Mar 15, 2019 13.28 13.75 13.28 13.51 840,158 +0.18(+1.32%)
Mar 14, 2019 13.14 13.55 13.14 13.34 593,709 +0.14(+1.05%)
Mar 13, 2019 13.23 13.35 13.05 13.20 470,700 +0.08(+0.58%)
Mar 12, 2019 12.74 13.14 12.74 13.12 375,388 +0.40(+3.14%)
Mar 11, 2019 12.65 12.75 12.53 12.72 233,137 +0.21(+1.72%)
Mar 08, 2019 12.36 12.54 12.23 12.51 292,172 -0.02(-0.12%)
Mar 07, 2019 12.52 12.59 12.32 12.52 323,483 +0.02(+0.18%)
Mar 06, 2019 12.58 12.77 12.50 12.50 431,332 -0.12(-0.91%)
Mar 05, 2019 12.66 12.96 12.41 12.62 301,679 +0.00(+0.00%)
Mar 04, 2019 12.29 12.69 12.29 12.62 344,025 +0.43(+3.53%)
Mar 01, 2019 12.32 12.39 12.16 12.19 537,039 -0.07(-0.56%)
Feb 28, 2019 12.44 12.53 12.25 12.25 407,936 -0.18(-1.47%)
Feb 27, 2019 12.60 12.63 12.36 12.44 304,495 -0.12(-0.97%)
Feb 26, 2019 12.76 13.00 12.54 12.56 320,208 -0.23(-1.78%)
Feb 25, 2019 12.71 12.86 12.55 12.79 522,736 +0.07(+0.54%)
Feb 22, 2019 13.08 13.11 12.70 12.72 528,008 -0.24(-1.88%)
Feb 21, 2019 13.05 13.28 12.94 12.96 367,932 -0.11(-0.87%)
Feb 20, 2019 13.33 13.52 12.97 13.08 621,891 -0.31(-2.33%)
Feb 19, 2019 13.38 13.90 13.31 13.39 651,398 -0.08(-0.62%)
Feb 15, 2019 13.41 13.61 13.08 13.47 833,843 +0.01(+0.06%)
Feb 14, 2019 14.03 14.06 13.28 13.46 962,972 -0.24(-1.72%)
Feb 13, 2019 13.46 13.71 13.43 13.70 546,206 +0.28(+2.10%)
Feb 12, 2019 13.13 13.47 13.06 13.42 874,111 +0.59(+4.62%)
Feb 11, 2019 12.86 12.98 12.70 12.82 560,211 -0.08(-0.65%)
Feb 08, 2019 13.04 13.10 12.71 12.91 462,237 -0.15(-1.16%)
Feb 07, 2019 13.28 13.32 12.94 13.06 344,080 -0.35(-2.61%)
Feb 06, 2019 13.61 13.63 13.29 13.41 293,567 -0.21(-1.56%)
Feb 05, 2019 13.61 13.84 13.55 13.62 259,439 -0.08(-0.61%)
Feb 04, 2019 13.63 13.76 13.52 13.71 348,459 -0.02(-0.11%)
Feb 01, 2019 13.62 13.76 13.53 13.72 236,775 +0.09(+0.67%)
Jan 31, 2019 14.18 14.22 13.60 13.63 396,956 -0.47(-3.34%)
Jan 30, 2019 13.68 14.18 13.60 14.10 543,635 +0.63(+4.68%)
Jan 29, 2019 13.52 13.61 13.42 13.47 481,694 +0.09(+0.68%)
Jan 28, 2019 13.17 13.44 13.06 13.38 418,577 +0.05(+0.40%)
Jan 25, 2019 13.17 13.39 13.10 13.33 458,160 +0.24(+1.86%)
Jan 24, 2019 13.00 13.21 12.82 13.08 375,738 +0.11(+0.82%)
Jan 23, 2019 13.33 13.39 12.94 12.98 311,248 -0.33(-2.51%)
Jan 22, 2019 13.44 13.68 13.26 13.31 590,334 -0.53(-3.84%)
Jan 18, 2019 13.46 13.85 13.38 13.84 443,295 +0.53(+4.00%)
Jan 17, 2019 13.27 13.40 13.04 13.31 355,991 +0.01(+0.06%)
Jan 16, 2019 13.50 13.60 13.22 13.30 458,412 -0.24(-1.74%)
Jan 15, 2019 13.73 13.87 13.46 13.54 359,088 -0.21(-1.55%)
Jan 14, 2019 13.70 13.89 13.55 13.75 375,347 -0.08(-0.60%)
Jan 11, 2019 14.00 14.12 13.81 13.84 236,643 -0.27(-1.89%)
Jan 10, 2019 14.25 14.40 14.04 14.10 387,837 -0.17(-1.22%)
Jan 09, 2019 14.08 14.42 14.03 14.28 556,891 +0.20(+1.40%)
Jan 08, 2019 13.91 14.12 13.64 14.08 624,876 +0.33(+2.43%)
Jan 07, 2019 13.68 13.90 13.52 13.74 468,895 +0.28(+2.09%)
Jan 04, 2019 13.30 13.52 13.08 13.46 627,848 +0.47(+3.63%)
Jan 03, 2019 12.92 13.21 12.70 12.99 529,274 +0.05(+0.41%)
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.