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 (%)
Aug 31, 2012 7.039 7.039 6.865 6.903 90,540 -0.07(-0.98%)
Aug 30, 2012 6.990 7.014 6.853 6.971 264,154 -0.04(-0.62%)
Aug 29, 2012 6.983 7.033 6.890 7.014 237,425 +0.06(+0.80%)
Aug 27, 2012 6.754 6.983 6.704 6.959 565,994 +0.22(+3.32%)
Aug 24, 2012 6.636 6.754 6.608 6.735 149,277 +0.09(+1.31%)
Aug 23, 2012 6.636 6.685 6.586 6.648 125,553 +0.01(+0.09%)
Aug 22, 2012 6.648 6.661 6.524 6.642 212,607 +0.00(+0.00%)
Aug 21, 2012 6.536 6.704 6.456 6.642 348,166 +0.10(+1.52%)
Aug 20, 2012 6.456 6.561 6.363 6.543 299,985 +0.20(+3.13%)
Aug 17, 2012 6.319 6.375 6.239 6.344 123,405 +0.02(+0.29%)
Aug 16, 2012 6.195 6.356 6.195 6.325 132,879 +0.12(+1.90%)
Aug 15, 2012 6.071 6.232 6.052 6.207 143,656 +0.14(+2.25%)
Aug 14, 2012 6.114 6.207 6.052 6.071 180,062 +0.01(+0.10%)
Aug 13, 2012 6.052 6.101 6.034 6.065 269,077 +0.01(+0.10%)
Aug 10, 2012 6.071 6.121 6.034 6.059 58,530 -0.01(-0.20%)
Aug 09, 2012 6.040 6.152 5.953 6.071 206,861 +0.01(+0.20%)
Aug 08, 2012 5.990 6.077 5.965 6.059 159,463 +0.01(+0.10%)
Aug 07, 2012 6.096 6.108 5.955 6.052 181,752 +0.01(+0.10%)
Aug 06, 2012 5.984 6.099 5.984 6.046 144,989 +0.07(+1.25%)
Aug 03, 2012 6.003 6.133 5.872 5.972 225,353 +0.05(+0.84%)
Aug 02, 2012 5.941 6.164 5.897 5.922 215,408 -0.02(-0.31%)
Aug 01, 2012 6.195 6.195 5.941 5.941 264,905 -0.21(-3.43%)
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%)
Jul 02, 2012 6.319 6.412 6.301 6.350 220,486 +0.05(+0.79%)
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.