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, 2019 10.91 11.17 10.78 11.16 1,905,295 +0.24(+2.20%)
Jun 27, 2019 10.83 10.95 10.80 10.92 413,506 +0.11(+1.00%)
Jun 26, 2019 10.70 11.03 10.54 10.81 613,220 +0.29(+2.80%)
Jun 25, 2019 10.50 10.76 10.29 10.52 870,604 +0.33(+3.19%)
Jun 24, 2019 10.38 10.38 10.13 10.19 301,756 -0.16(-1.57%)
Jun 21, 2019 10.35 10.39 10.21 10.35 313,936 -0.02(-0.22%)
Jun 20, 2019 10.69 10.72 10.29 10.38 262,254 -0.10(-0.96%)
Jun 19, 2019 10.59 10.69 10.48 10.48 437,383 -0.12(-1.17%)
Jun 18, 2019 10.52 10.68 10.44 10.60 544,820 +0.20(+1.94%)
Jun 17, 2019 10.16 10.42 10.08 10.40 442,589 +0.25(+2.44%)
Jun 14, 2019 10.23 10.30 10.02 10.15 454,968 -0.09(-0.91%)
Jun 13, 2019 10.24 10.38 10.22 10.25 392,708 +0.15(+1.54%)
Jun 12, 2019 10.59 10.70 10.07 10.09 366,031 -0.56(-5.24%)
Jun 11, 2019 10.71 10.80 10.50 10.65 482,501 +0.09(+0.81%)
Jun 10, 2019 10.79 10.83 10.52 10.56 464,789 -0.16(-1.52%)
Jun 07, 2019 11.03 11.11 10.73 10.73 421,420 -0.29(-2.60%)
Jun 06, 2019 11.13 11.29 10.92 11.01 459,877 -0.09(-0.84%)
Jun 05, 2019 11.36 11.49 11.09 11.11 409,939 -0.33(-2.85%)
Jun 04, 2019 11.45 11.47 11.22 11.43 349,526 +0.09(+0.82%)
Jun 03, 2019 11.21 11.40 11.14 11.34 299,212 +0.18(+1.60%)
May 31, 2019 10.93 11.18 10.87 11.16 341,291 +0.08(+0.70%)
May 30, 2019 11.54 11.58 11.06 11.08 423,833 -0.49(-4.22%)
May 29, 2019 11.33 11.57 11.21 11.57 515,651 +0.00(+0.00%)
May 28, 2019 11.38 11.64 11.31 11.57 657,983 +0.20(+1.77%)
May 24, 2019 11.53 11.73 11.35 11.37 277,161 +0.01(+0.07%)
May 23, 2019 11.33 11.55 11.21 11.36 682,596 -0.22(-1.94%)
May 22, 2019 11.98 11.99 11.56 11.59 437,948 -0.46(-3.80%)
May 21, 2019 11.82 12.04 11.75 12.04 362,898 +0.28(+2.37%)
May 20, 2019 11.77 11.86 11.61 11.76 293,959 +0.00(+0.00%)
May 17, 2019 11.94 12.10 11.75 11.76 227,355 -0.25(-2.06%)
May 16, 2019 11.87 12.13 11.87 12.01 326,447 +0.29(+2.45%)
May 15, 2019 11.62 11.75 11.50 11.73 235,706 +0.12(+1.00%)
May 14, 2019 11.44 11.66 11.35 11.61 380,568 +0.22(+1.97%)
May 13, 2019 11.51 11.69 11.33 11.38 541,558 -0.29(-2.46%)
May 10, 2019 11.46 11.74 11.33 11.67 440,865 +0.22(+1.94%)
May 09, 2019 11.51 11.59 11.20 11.45 589,839 -0.13(-1.13%)
May 08, 2019 11.72 11.97 11.55 11.58 548,888 -0.10(-0.85%)
May 07, 2019 11.59 11.75 11.23 11.68 845,866 -0.08(-0.72%)
May 06, 2019 11.69 11.92 11.61 11.76 729,719 -0.28(-2.36%)
May 03, 2019 12.51 12.84 11.86 12.05 967,088 -0.04(-0.32%)
May 02, 2019 12.10 12.27 12.03 12.09 402,629 -0.06(-0.51%)
May 01, 2019 12.03 12.35 12.03 12.15 628,825 +0.15(+1.28%)
Apr 30, 2019 12.27 12.39 11.99 11.99 495,938 -0.15(-1.20%)
Apr 29, 2019 12.10 12.15 11.93 12.14 532,702 +0.09(+0.76%)
Apr 26, 2019 12.41 12.47 12.03 12.05 484,000 -0.40(-3.21%)
Apr 25, 2019 12.62 12.65 12.37 12.45 389,728 -0.15(-1.22%)
Apr 24, 2019 12.63 12.86 12.40 12.60 682,448 -0.06(-0.48%)
Apr 23, 2019 12.48 12.85 12.47 12.66 639,215 +0.17(+1.35%)
Apr 22, 2019 12.65 12.71 12.36 12.49 483,888 -0.09(-0.73%)
Apr 18, 2019 12.55 12.67 12.35 12.58 787,640 +0.08(+0.68%)
Apr 17, 2019 12.43 12.54 11.96 12.50 873,783 -0.12(-0.97%)
Apr 16, 2019 12.90 12.92 12.58 12.62 320,598 -0.28(-2.20%)
Apr 15, 2019 12.81 13.04 12.81 12.91 337,404 +0.03(+0.24%)
Apr 12, 2019 13.20 13.20 12.84 12.88 466,277 -0.01(-0.06%)
Apr 11, 2019 12.88 13.09 12.84 12.88 417,826 -0.05(-0.42%)
Apr 10, 2019 12.55 12.98 12.52 12.94 550,470 +0.45(+3.63%)
Apr 09, 2019 12.56 12.65 12.30 12.48 494,780 -0.13(-1.03%)
Apr 08, 2019 12.78 12.85 12.56 12.62 289,461 -0.11(-0.84%)
Apr 05, 2019 12.67 12.91 12.66 12.72 347,557 +0.00(+0.00%)
Apr 04, 2019 12.67 12.77 12.57 12.72 516,815 +0.12(+0.91%)
Apr 03, 2019 12.95 13.03 12.58 12.61 659,289 -0.25(-1.91%)
Apr 02, 2019 12.85 13.18 12.72 12.85 1,313,591 -0.80(-5.85%)
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.