Skip to main content
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 (%)
Nov 28, 2014 20.89 20.89 17.06 17.64 2,255,093 -3.68(-17.26%)
Nov 26, 2014 21.23 21.32 21.32 21.32 897,000 -0.10(-0.47%)
Nov 25, 2014 21.70 21.95 21.13 21.42 1,491,363 -0.20(-0.93%)
Nov 24, 2014 20.53 21.78 20.33 21.62 2,093,664 +1.12(+5.46%)
Nov 21, 2014 20.04 20.91 20.04 20.50 1,916,803 +0.90(+4.59%)
Nov 20, 2014 19.42 19.70 18.50 19.60 1,690,189 +0.94(+5.04%)
Nov 19, 2014 18.95 19.02 18.34 18.66 1,396,432 -0.29(-1.53%)
Nov 18, 2014 19.16 19.36 18.67 18.95 1,138,582 -0.21(-1.10%)
Nov 17, 2014 19.35 19.55 19.00 19.16 1,129,617 -0.21(-1.08%)
Nov 14, 2014 19.65 19.70 18.61 19.37 1,162,057 -0.33(-1.68%)
Nov 13, 2014 20.26 20.40 19.42 19.70 764,345 -0.68(-3.34%)
Nov 12, 2014 19.98 20.43 19.82 20.38 542,960 +0.25(+1.24%)
Nov 11, 2014 20.09 20.37 19.90 20.13 940,979 -0.07(-0.35%)
Nov 10, 2014 19.81 20.52 19.55 20.20 1,193,094 +0.46(+2.33%)
Nov 07, 2014 19.62 20.12 18.90 19.74 1,775,930 +0.08(+0.41%)
Nov 06, 2014 18.71 19.72 18.71 19.66 1,210,452 +0.91(+4.85%)
Nov 05, 2014 18.80 19.39 18.66 18.75 1,455,148 +0.07(+0.37%)
Nov 04, 2014 20.46 20.47 18.64 18.68 1,563,752 -2.15(-10.32%)
Nov 03, 2014 20.79 21.87 20.28 20.83 1,422,754 +0.01(+0.05%)
Oct 31, 2014 20.45 20.96 20.15 20.82 901,436 +0.81(+4.05%)
Oct 30, 2014 19.72 20.48 19.69 20.01 681,389 -0.06(-0.30%)
Oct 29, 2014 20.38 20.69 19.53 20.07 1,047,906 -0.24(-1.18%)
Oct 28, 2014 19.78 20.38 19.54 20.31 877,375 +0.64(+3.25%)
Oct 27, 2014 20.56 20.98 20.98 19.67 1,772,374 -1.31(-6.24%)
Oct 24, 2014 20.63 21.27 20.31 20.98 667,063 +0.34(+1.65%)
Oct 23, 2014 20.71 21.20 20.25 20.64 1,237,688 +0.27(+1.33%)
Oct 22, 2014 22.26 22.44 20.32 20.37 1,536,182 -1.61(-7.32%)
Oct 21, 2014 21.08 22.34 20.95 21.98 2,082,193 +1.12(+5.37%)
Oct 20, 2014 21.45 21.45 20.53 20.86 1,212,242 -0.59(-2.75%)
Oct 17, 2014 20.10 21.50 20.06 21.45 2,579,560 +1.74(+8.83%)
Oct 16, 2014 18.00 20.01 17.96 19.71 2,595,739 +1.76(+9.81%)
Oct 15, 2014 16.66 18.30 15.80 17.95 2,501,198 +0.91(+5.34%)
Oct 14, 2014 17.34 17.79 16.14 17.04 3,333,558 +0.01(+0.06%)
Oct 13, 2014 18.75 19.51 16.94 17.03 2,628,756 -1.67(-8.93%)
Oct 10, 2014 18.24 19.82 17.96 18.70 3,375,592 +0.14(+0.75%)
Oct 09, 2014 20.65 20.73 18.06 18.56 4,086,711 -2.09(-10.12%)
Oct 08, 2014 20.54 20.67 19.36 20.65 2,449,110 +0.11(+0.54%)
Oct 07, 2014 20.90 21.22 20.49 20.54 871,915 -0.47(-2.24%)
Oct 06, 2014 21.74 21.74 20.90 21.01 994,300 -0.73(-3.36%)
Oct 03, 2014 21.86 22.26 21.33 21.74 1,111,837 +0.13(+0.60%)
Oct 02, 2014 20.97 21.84 20.70 21.61 1,499,643 +0.80(+3.84%)
Oct 01, 2014 22.01 22.01 20.79 20.81 1,788,636 -1.20(-5.45%)
Sep 30, 2014 22.94 22.94 21.90 22.01 1,533,164 -0.98(-4.26%)
Sep 29, 2014 23.45 23.56 22.74 22.99 647,610 -0.66(-2.79%)
Sep 26, 2014 23.18 23.86 23.09 23.65 801,429 +0.45(+1.94%)
Sep 25, 2014 24.11 24.30 23.09 23.20 1,188,833 -1.05(-4.33%)
Sep 24, 2014 24.38 24.72 23.98 24.25 665,076 +0.08(+0.33%)
Sep 23, 2014 24.30 24.92 24.05 24.17 1,271,448 -0.23(-0.94%)
Sep 22, 2014 25.59 25.80 24.22 24.40 1,741,303 -1.30(-5.06%)
Sep 19, 2014 24.59 26.18 24.50 25.70 1,546,031 +1.17(+4.77%)
Sep 18, 2014 24.64 24.98 24.50 24.53 498,342 -0.09(-0.37%)
Sep 17, 2014 24.92 25.39 24.53 24.62 818,609 -0.29(-1.16%)
Sep 16, 2014 23.72 25.50 23.68 24.91 1,295,230 +1.11(+4.66%)
Sep 15, 2014 24.26 24.30 23.62 23.80 773,050 -0.44(-1.82%)
Sep 12, 2014 24.17 24.34 23.98 24.24 680,809 +0.10(+0.41%)
Sep 11, 2014 24.45 24.68 24.11 24.14 1,045,925 -0.56(-2.27%)
Sep 10, 2014 24.70 24.91 24.43 24.70 830,052 -0.05(-0.20%)
Sep 09, 2014 23.61 24.86 23.61 24.75 1,360,106 +1.04(+4.39%)
Sep 08, 2014 23.40 23.81 23.22 23.71 844,674 +0.11(+0.47%)
Sep 05, 2014 23.36 23.65 23.11 23.60 870,199 +0.04(+0.17%)
Sep 04, 2014 24.28 24.28 23.23 23.56 1,644,266 -0.73(-3.01%)
Sep 03, 2014 24.74 24.74 24.08 24.29 549,510 -0.28(-1.14%)
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.