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 (%)
Jul 31, 2012 6.096 6.201 6.027 6.152 344,003 +0.06(+0.92%)
Jul 30, 2012 6.096 6.226 6.009 6.096 180,763 +0.00(+0.00%)
Jul 27, 2012 6.052 6.152 5.996 6.096 160,760 +0.07(+1.13%)
Jul 26, 2012 6.207 6.288 5.941 6.027 132,650 -0.11(-1.72%)
Jul 25, 2012 6.121 6.207 6.059 6.133 124,708 +0.04(+0.71%)
Jul 24, 2012 6.114 6.239 6.027 6.090 160,852 +0.00(+0.00%)
Jul 23, 2012 6.027 6.176 5.984 6.090 115,610 -0.06(-1.01%)
Jul 20, 2012 6.139 6.244 6.108 6.152 96,228 -0.06(-0.90%)
Jul 19, 2012 6.232 6.294 6.176 6.207 90,872 -0.02(-0.30%)
Jul 18, 2012 6.332 6.350 6.207 6.226 146,131 -0.13(-2.05%)
Jul 17, 2012 6.363 6.419 6.319 6.356 204,053 +0.05(+0.79%)
Jul 16, 2012 6.325 6.363 6.263 6.307 164,850 -0.03(-0.49%)
Jul 13, 2012 6.083 6.356 6.077 6.338 178,948 +0.27(+4.50%)
Jul 12, 2012 6.009 6.083 5.891 6.065 110,153 +0.00(+0.00%)
Jul 11, 2012 6.108 6.121 5.984 6.065 154,619 -0.02(-0.41%)
Jul 10, 2012 6.301 6.425 6.083 6.090 292,058 -0.15(-2.39%)
Jul 09, 2012 6.375 6.375 6.207 6.239 104,175 -0.14(-2.24%)
Jul 06, 2012 6.301 6.400 6.276 6.381 165,498 -0.02(-0.29%)
Jul 05, 2012 6.263 6.419 6.263 6.400 93,267 +0.11(+1.68%)
Jul 03, 2012 6.344 6.381 6.176 6.294 133,764 -0.06(-0.88%)
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.