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 30, 2016 15.70 16.15 15.50 15.70 415,645 +0.80(+5.37%)
Nov 29, 2016 15.15 15.40 14.75 14.90 567,768 -0.45(-2.93%)
Nov 28, 2016 16.00 16.10 15.32 15.35 330,526 -0.60(-3.76%)
Nov 25, 2016 16.30 16.35 15.75 15.95 199,806 -0.45(-2.74%)
Nov 23, 2016 16.40 16.40 16.40 0 +0.00(+0.00%)
Nov 22, 2016 16.45 16.45 16.05 16.40 264,722 +0.05(+0.31%)
Nov 21, 2016 16.35 16.40 16.05 16.35 226,048 +0.35(+2.19%)
Nov 18, 2016 15.90 16.20 15.50 16.00 306,827 +0.10(+0.63%)
Nov 17, 2016 16.50 16.80 15.85 15.90 406,959 -0.40(-2.45%)
Nov 16, 2016 16.50 16.65 16.15 16.30 361,170 -0.25(-1.51%)
Nov 15, 2016 16.45 16.60 16.20 16.55 431,870 +0.35(+2.16%)
Nov 14, 2016 15.95 16.35 15.95 16.20 322,049 +0.30(+1.89%)
Nov 11, 2016 15.65 16.05 15.45 15.90 364,660 +0.05(+0.32%)
Nov 10, 2016 15.95 16.30 15.60 15.85 556,712 -0.05(-0.31%)
Nov 09, 2016 15.55 16.20 15.55 15.90 708,420 +0.15(+0.95%)
Nov 08, 2016 15.55 16.15 15.50 15.75 346,477 +0.05(+0.32%)
Nov 07, 2016 15.45 15.88 15.40 15.70 337,795 +0.55(+3.63%)
Nov 04, 2016 15.25 15.50 14.85 15.15 497,018 -0.25(-1.62%)
Nov 03, 2016 15.15 15.76 15.10 15.40 685,394 +0.40(+2.67%)
Nov 02, 2016 15.05 15.15 14.57 15.00 792,242 -0.30(-1.96%)
Nov 01, 2016 15.45 15.75 14.90 15.30 549,589 -0.05(-0.33%)
Oct 31, 2016 15.55 15.80 15.10 15.35 483,804 -0.25(-1.60%)
Oct 28, 2016 16.30 16.42 15.50 15.60 468,220 -0.70(-4.29%)
Oct 27, 2016 16.25 16.70 15.95 16.30 345,624 +0.20(+1.24%)
Oct 26, 2016 16.35 16.60 16.00 16.10 539,577 -0.35(-2.13%)
Oct 25, 2016 16.75 16.80 16.10 16.45 477,455 -0.40(-2.37%)
Oct 24, 2016 17.05 17.20 16.62 16.85 455,651 +0.00(+0.00%)
Oct 21, 2016 16.80 17.05 16.65 16.85 364,907 -0.20(-1.17%)
Oct 20, 2016 16.75 17.18 16.60 17.05 496,255 +0.30(+1.79%)
Oct 19, 2016 16.70 17.20 16.55 16.75 487,870 +0.20(+1.21%)
Oct 18, 2016 16.25 16.70 16.25 16.55 416,928 +0.45(+2.80%)
Oct 17, 2016 16.35 16.55 15.95 16.10 465,023 -0.27(-1.65%)
Oct 14, 2016 16.66 16.80 16.28 16.37 669,598 -0.11(-0.67%)
Oct 13, 2016 16.52 16.64 16.14 16.48 682,670 -0.18(-1.08%)
Oct 12, 2016 16.20 16.67 15.97 16.66 651,065 +0.35(+2.15%)
Oct 11, 2016 15.81 16.42 15.79 16.31 1,028,749 +0.41(+2.58%)
Oct 10, 2016 15.52 15.92 15.44 15.90 417,204 +0.61(+3.99%)
Oct 07, 2016 15.23 15.47 15.06 15.29 611,188 +0.16(+1.06%)
Oct 06, 2016 14.96 15.35 14.87 15.13 663,041 +0.25(+1.68%)
Oct 05, 2016 14.64 14.98 14.51 14.88 460,615 +0.53(+3.69%)
Oct 04, 2016 14.45 14.64 14.20 14.35 407,104 -0.01(-0.07%)
Oct 03, 2016 14.49 14.49 14.06 14.36 431,644 -0.19(-1.31%)
Sep 30, 2016 14.12 14.64 13.96 14.55 571,837 +0.58(+4.15%)
Sep 29, 2016 14.20 14.42 13.88 13.97 518,226 -0.21(-1.48%)
Sep 28, 2016 13.41 14.19 13.29 14.18 562,508 +0.93(+7.02%)
Sep 27, 2016 13.10 13.34 12.99 13.25 314,772 -0.09(-0.67%)
Sep 26, 2016 13.14 13.47 13.06 13.34 419,449 +0.27(+2.07%)
Sep 23, 2016 13.43 13.65 13.03 13.07 347,505 -0.43(-3.19%)
Sep 22, 2016 13.65 13.68 13.33 13.50 297,475 +0.15(+1.12%)
Sep 21, 2016 13.16 13.43 13.06 13.35 479,355 +0.40(+3.09%)
Sep 20, 2016 12.93 13.10 12.70 12.95 276,201 +0.04(+0.31%)
Sep 19, 2016 13.09 13.43 12.87 12.91 358,877 -0.01(-0.08%)
Sep 16, 2016 12.77 13.06 12.76 12.92 374,439 -0.02(-0.15%)
Sep 15, 2016 12.78 13.04 12.71 12.94 302,859 +0.27(+2.13%)
Sep 14, 2016 12.62 12.79 12.39 12.67 616,739 -0.05(-0.39%)
Sep 13, 2016 13.03 13.12 12.60 12.72 716,819 -0.57(-4.29%)
Sep 12, 2016 13.21 13.42 13.18 13.29 429,120 -0.16(-1.19%)
Sep 09, 2016 13.79 13.81 13.39 13.45 671,453 -0.59(-4.20%)
Sep 08, 2016 14.12 14.23 13.86 14.04 1,014,077 +0.06(+0.43%)
Sep 07, 2016 13.54 14.11 13.32 13.98 786,183 +0.43(+3.17%)
Sep 06, 2016 14.04 14.18 13.53 13.55 1,115,269 -0.45(-3.21%)
Sep 02, 2016 13.92 14.00 14.00 14.00 629,600 +0.33(+2.41%)
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.