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 31, 2020 5.478 5.561 5.197 5.362 1,630,244 -0.15(-2.70%)
Jan 30, 2020 5.545 5.578 5.371 5.511 1,457,978 -0.07(-1.33%)
Jan 29, 2020 5.917 6.008 5.569 5.586 1,069,878 -0.27(-4.66%)
Jan 28, 2020 5.867 6.091 5.851 5.859 1,042,508 +0.06(+1.00%)
Jan 27, 2020 5.851 6.074 5.495 5.801 3,255,444 -0.26(-4.37%)
Jan 24, 2020 6.422 6.463 5.975 6.066 1,446,326 -0.48(-7.33%)
Jan 23, 2020 6.687 6.695 6.364 6.546 1,546,138 -0.17(-2.59%)
Jan 22, 2020 7.191 7.233 6.699 6.720 1,123,424 -0.46(-6.34%)
Jan 21, 2020 7.580 7.580 7.133 7.175 852,824 -0.41(-5.45%)
Jan 17, 2020 7.886 7.886 7.464 7.589 510,425 -0.26(-3.37%)
Jan 16, 2020 7.820 7.936 7.746 7.853 337,311 +0.07(+0.85%)
Jan 15, 2020 7.688 7.829 7.572 7.787 524,716 +0.07(+0.97%)
Jan 14, 2020 7.655 7.870 7.585 7.713 499,703 +0.07(+0.98%)
Jan 13, 2020 7.539 7.713 7.382 7.638 539,259 +0.13(+1.76%)
Jan 10, 2020 7.647 7.725 7.485 7.506 540,514 -0.13(-1.73%)
Jan 09, 2020 7.572 7.729 7.519 7.638 538,105 +0.07(+0.87%)
Jan 08, 2020 8.102 8.139 7.464 7.572 1,137,003 -0.52(-6.44%)
Jan 07, 2020 8.027 8.118 7.961 8.093 336,636 +0.07(+0.82%)
Jan 06, 2020 7.829 8.143 7.829 8.027 604,600 +0.17(+2.21%)
Jan 03, 2020 8.135 8.193 7.787 7.853 384,994 -0.24(-2.97%)
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.