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 (%)
Dec 29, 2017 22.25 22.25 22.25 0 -0.05(-0.22%)
Dec 28, 2017 21.85 22.35 21.85 22.30 220,990 +0.45(+2.06%)
Dec 27, 2017 21.70 22.00 21.65 21.85 196,621 +0.15(+0.69%)
Dec 26, 2017 21.40 21.85 21.30 21.70 117,631 +0.40(+1.88%)
Dec 22, 2017 21.15 21.57 21.10 21.30 187,502 +0.15(+0.71%)
Dec 21, 2017 21.35 21.70 20.95 21.15 497,038 -0.10(-0.47%)
Dec 20, 2017 20.70 21.35 20.45 21.25 455,900 +0.50(+2.41%)
Dec 19, 2017 20.90 21.55 20.55 20.75 571,655 +0.05(+0.24%)
Dec 18, 2017 20.30 21.15 20.30 20.70 481,213 +0.60(+2.99%)
Dec 15, 2017 20.40 20.45 19.90 20.10 557,503 -0.30(-1.47%)
Dec 14, 2017 19.95 20.50 19.82 20.40 544,506 +0.50(+2.51%)
Dec 13, 2017 19.20 20.00 19.20 19.90 550,595 +0.55(+2.84%)
Dec 12, 2017 19.00 19.45 19.00 19.35 321,763 +0.35(+1.84%)
Dec 11, 2017 18.55 19.05 18.30 19.00 326,607 +0.60(+3.26%)
Dec 08, 2017 18.40 18.60 18.15 18.40 338,214 +0.00(+0.00%)
Dec 07, 2017 17.75 18.25 17.60 449,556 +0.00(+0.00%)
Dec 06, 2017 17.80 17.95 17.65 17.80 231,856 -0.10(-0.56%)
Dec 05, 2017 17.95 18.10 17.81 17.90 261,891 -0.10(-0.56%)
Dec 04, 2017 17.90 18.10 17.88 18.00 273,072 +0.15(+0.84%)
Dec 01, 2017 18.10 18.45 17.76 17.85 277,903 -0.15(-0.83%)
Nov 30, 2017 18.20 18.35 17.80 18.00 330,847 -0.05(-0.28%)
Nov 29, 2017 18.00 18.30 17.93 18.05 294,220 +0.05(+0.28%)
Nov 28, 2017 18.00 18.30 17.90 18.00 275,553 +0.05(+0.28%)
Nov 27, 2017 17.90 18.15 17.88 17.95 217,366 -0.05(-0.28%)
Nov 24, 2017 18.15 18.55 18.00 18.00 117,529 +0.05(+0.28%)
Nov 22, 2017 17.85 18.25 17.75 17.95 283,982 +0.20(+1.13%)
Nov 21, 2017 17.75 18.00 17.55 17.75 398,192 +0.00(+0.00%)
Nov 20, 2017 17.80 18.35 17.40 17.75 358,036 +0.00(+0.00%)
Nov 17, 2017 17.85 17.95 17.65 17.75 307,062 +0.00(+0.00%)
Nov 16, 2017 17.70 18.20 17.65 17.75 373,596 +0.05(+0.28%)
Nov 15, 2017 17.70 18.05 17.50 17.70 303,336 -0.05(-0.28%)
Nov 14, 2017 18.40 18.90 17.65 17.75 535,134 -0.80(-4.31%)
Nov 13, 2017 18.80 18.95 18.40 18.55 304,777 -0.25(-1.33%)
Nov 10, 2017 18.80 19.20 18.60 18.80 297,703 -0.15(-0.79%)
Nov 09, 2017 18.40 19.18 18.40 18.95 586,513 +0.50(+2.71%)
Nov 08, 2017 18.70 19.00 18.40 18.45 678,490 -0.45(-2.38%)
Nov 07, 2017 18.90 19.20 18.55 18.90 566,993 +0.25(+1.34%)
Nov 06, 2017 18.35 18.75 18.25 18.65 758,185 +0.40(+2.19%)
Nov 03, 2017 17.10 18.30 17.10 18.25 625,842 +1.15(+6.73%)
Nov 02, 2017 17.45 17.60 16.85 17.10 358,198 -0.15(-0.87%)
Nov 01, 2017 17.50 17.50 16.95 17.25 434,125 +0.00(+0.00%)
Oct 31, 2017 17.40 17.40 16.80 17.25 386,665 -0.05(-0.29%)
Oct 30, 2017 17.20 17.90 17.15 17.30 527,910 +0.15(+0.87%)
Oct 27, 2017 16.45 17.52 16.45 17.15 970,911 +0.60(+3.63%)
Oct 26, 2017 16.50 16.65 16.20 16.55 548,380 +0.15(+0.91%)
Oct 25, 2017 16.75 16.80 16.15 16.40 353,576 -0.40(-2.38%)
Oct 24, 2017 17.00 17.25 16.80 16.80 234,062 -0.15(-0.88%)
Oct 23, 2017 17.45 17.55 16.95 16.95 400,831 -0.55(-3.14%)
Oct 20, 2017 17.60 17.80 17.45 17.50 222,502 +0.15(+0.86%)
Oct 19, 2017 17.55 17.95 17.20 17.35 402,128 -0.40(-2.25%)
Oct 18, 2017 17.80 18.20 17.60 17.75 467,871 +0.00(+0.00%)
Oct 17, 2017 17.85 18.07 17.70 17.75 314,422 -0.05(-0.28%)
Oct 16, 2017 17.80 17.98 17.70 17.80 286,998 +0.20(+1.14%)
Oct 13, 2017 17.75 17.85 17.50 17.60 326,647 +0.10(+0.57%)
Oct 12, 2017 17.10 17.60 17.10 17.50 372,621 +0.25(+1.45%)
Oct 11, 2017 17.05 17.25 16.98 17.25 314,263 +0.25(+1.47%)
Oct 10, 2017 17.35 17.50 16.95 17.00 291,961 -0.15(-0.87%)
Oct 09, 2017 17.25 17.45 17.05 17.15 351,836 -0.05(-0.29%)
Oct 06, 2017 17.25 17.45 17.10 17.20 315,218 -0.15(-0.86%)
Oct 05, 2017 17.50 17.60 17.25 17.35 499,513 -0.10(-0.57%)
Oct 04, 2017 17.80 17.82 17.40 17.45 444,367 -0.30(-1.69%)
Oct 03, 2017 17.50 17.80 17.45 17.75 462,267 +0.25(+1.43%)
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.