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 (%)
Jun 28, 2013 7.840 8.033 7.821 7.946 679,365 +0.12(+1.51%)
Jun 26, 2013 7.790 7.921 7.766 7.828 177,669 +0.08(+1.04%)
Jun 25, 2013 7.679 7.828 7.679 7.747 147,012 +0.11(+1.46%)
Jun 24, 2013 7.871 7.896 7.623 7.635 375,326 -0.32(-4.06%)
Jun 21, 2013 7.859 7.964 7.772 7.958 471,921 +0.09(+1.10%)
Jun 20, 2013 7.946 8.054 7.803 7.871 324,926 -0.18(-2.24%)
Jun 19, 2013 8.113 8.213 8.045 8.051 174,827 -0.11(-1.29%)
Jun 18, 2013 8.157 8.237 8.126 8.157 283,869 -0.04(-0.45%)
Jun 17, 2013 8.051 8.231 7.995 8.194 217,921 +0.27(+3.37%)
Jun 14, 2013 7.983 8.048 7.828 7.927 309,910 -0.03(-0.39%)
Jun 13, 2013 7.939 8.001 7.884 7.958 120,750 +0.05(+0.63%)
Jun 12, 2013 8.070 8.150 7.848 7.908 218,186 -0.14(-1.70%)
Jun 11, 2013 7.977 8.088 7.977 8.045 177,321 +0.00(+0.00%)
Jun 10, 2013 8.126 8.163 7.915 8.045 361,081 -0.09(-1.07%)
Jun 07, 2013 8.244 8.299 8.119 8.132 260,929 -0.03(-0.38%)
Jun 06, 2013 8.169 8.287 8.070 8.163 284,633 +0.03(+0.38%)
Jun 05, 2013 8.330 8.380 8.119 8.132 359,077 -0.19(-2.24%)
Jun 04, 2013 8.417 8.448 8.250 8.318 200,071 -0.07(-0.81%)
Jun 03, 2013 8.386 8.448 8.231 8.386 316,810 +0.07(+0.90%)
May 31, 2013 8.312 8.393 8.250 8.312 203,159 -0.07(-0.81%)
May 30, 2013 8.374 8.461 8.323 8.380 216,369 +0.01(+0.15%)
May 29, 2013 8.393 8.411 8.262 8.368 280,077 -0.08(-0.96%)
May 28, 2013 8.361 8.529 8.318 8.448 567,856 +0.13(+1.57%)
May 24, 2013 8.312 8.361 8.138 8.318 262,940 -0.01(-0.07%)
May 23, 2013 8.213 8.383 8.188 8.324 210,345 -0.04(-0.45%)
May 22, 2013 8.486 8.529 8.275 8.361 557,791 -0.12(-1.39%)
May 21, 2013 8.628 8.641 8.355 8.479 432,544 -0.16(-1.80%)
May 20, 2013 8.281 8.666 8.281 8.635 754,366 +0.40(+4.90%)
May 17, 2013 8.194 8.274 8.101 8.231 249,894 +0.07(+0.91%)
May 16, 2013 8.144 8.262 8.033 8.157 228,915 -0.02(-0.30%)
May 15, 2013 8.293 8.380 8.045 8.181 394,846 +0.11(+1.31%)
May 13, 2013 8.150 8.157 8.064 8.076 225,843 -0.07(-0.91%)
May 10, 2013 8.095 8.225 7.946 8.150 629,508 +0.05(+0.61%)
May 09, 2013 8.076 8.132 8.051 8.101 252,926 -0.01(-0.08%)
May 08, 2013 8.101 8.107 8.039 8.107 294,060 +0.02(+0.31%)
May 07, 2013 8.057 8.110 8.020 8.082 271,753 +0.02(+0.23%)
May 06, 2013 7.995 8.107 7.995 8.064 267,212 +0.04(+0.54%)
May 03, 2013 8.070 8.070 7.977 8.020 167,942 +0.02(+0.31%)
May 02, 2013 7.685 8.008 7.672 7.995 203,876 +0.36(+4.72%)
May 01, 2013 7.958 8.008 7.617 7.635 225,623 -0.31(-3.91%)
Apr 30, 2013 7.815 7.964 7.805 7.946 113,541 +0.14(+1.83%)
Apr 29, 2013 7.592 7.828 7.592 7.803 172,567 +0.24(+3.20%)
Apr 26, 2013 7.610 7.629 7.542 7.561 152,030 -0.07(-0.90%)
Apr 25, 2013 7.573 7.747 7.573 7.629 342,220 +0.06(+0.74%)
Apr 24, 2013 7.523 7.617 7.480 7.573 150,466 +0.07(+0.99%)
Apr 23, 2013 7.412 7.505 7.412 7.499 169,791 +0.09(+1.26%)
Apr 22, 2013 7.443 7.455 7.399 7.406 98,408 -0.03(-0.42%)
Apr 19, 2013 7.430 7.492 7.399 7.437 226,197 +0.02(+0.34%)
Apr 18, 2013 7.461 7.499 7.406 7.412 317,569 -0.03(-0.42%)
Apr 17, 2013 7.542 7.561 7.424 7.443 365,208 -0.11(-1.48%)
Apr 16, 2013 7.573 7.691 7.474 7.555 163,267 +0.04(+0.58%)
Apr 15, 2013 7.803 7.809 7.418 7.511 542,814 -0.37(-4.65%)
Apr 12, 2013 7.815 7.884 7.710 7.877 426,701 +0.00(+0.00%)
Apr 11, 2013 7.902 7.902 7.803 7.877 168,836 -0.01(-0.08%)
Apr 10, 2013 7.884 7.918 7.809 7.884 434,869 +0.01(+0.08%)
Apr 09, 2013 7.908 7.915 7.852 7.877 126,579 +0.00(+0.00%)
Apr 08, 2013 7.744 7.890 7.673 7.877 136,766 +0.14(+1.76%)
Apr 05, 2013 7.635 7.785 7.573 7.741 122,969 +0.02(+0.24%)
Apr 04, 2013 7.635 7.778 7.635 7.722 149,841 +0.07(+0.89%)
Apr 03, 2013 7.821 7.828 7.555 7.654 239,967 -0.18(-2.30%)
Apr 02, 2013 7.983 7.983 7.828 7.834 310,197 -0.10(-1.25%)
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.