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 29, 2012 6.170 6.332 6.090 6.301 308,647 +0.24(+3.89%)
Jun 28, 2012 6.164 6.207 6.027 6.065 305,421 -0.16(-2.59%)
Jun 27, 2012 6.083 6.363 6.083 6.226 207,937 +0.14(+2.24%)
Jun 26, 2012 6.121 6.263 6.083 6.090 319,544 -0.03(-0.51%)
Jun 25, 2012 6.096 6.325 5.872 6.121 405,174 -0.20(-3.24%)
Jun 22, 2012 6.400 6.505 6.204 6.325 4,786,720 -0.07(-1.07%)
Jun 21, 2012 6.474 6.530 6.356 6.394 715,633 -0.10(-1.53%)
Jun 20, 2012 6.456 6.580 6.350 6.493 215,204 +0.00(+0.00%)
Jun 19, 2012 6.288 6.512 6.257 6.493 220,377 +0.22(+3.46%)
Jun 18, 2012 6.276 6.419 6.245 6.276 235,776 -0.04(-0.59%)
Jun 15, 2012 6.450 6.487 6.195 6.313 185,427 -0.11(-1.74%)
Jun 14, 2012 6.114 6.443 5.996 6.425 296,428 +0.28(+4.55%)
Jun 13, 2012 5.984 6.189 5.978 6.145 147,441 +0.17(+2.80%)
Jun 12, 2012 5.773 6.040 5.773 5.978 118,501 +0.24(+4.22%)
Jun 11, 2012 6.003 6.220 5.730 5.736 302,564 -0.11(-1.91%)
Jun 08, 2012 5.711 5.866 5.661 5.847 186,621 +0.16(+2.73%)
Jun 07, 2012 5.655 5.835 5.556 5.692 278,339 +0.11(+1.89%)
Jun 06, 2012 5.599 5.618 5.531 5.587 350,308 +0.03(+0.56%)
Jun 05, 2012 5.525 5.730 5.525 5.556 151,387 -0.02(-0.44%)
Jun 04, 2012 5.574 5.636 5.525 5.581 130,880 -0.01(-0.22%)
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.