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 (%)
May 28, 2021 5.830 5.830 5.800 5.800 739,024 -0.01(-0.17%)
May 27, 2021 5.830 5.840 5.810 5.810 1,394,929 -0.02(-0.34%)
May 26, 2021 5.830 5.840 5.830 5.830 128,076 -0.01(-0.17%)
May 25, 2021 5.830 5.840 5.830 5.840 224,724 +0.01(+0.17%)
May 24, 2021 5.840 5.840 5.820 5.830 541,686 -0.01(-0.17%)
May 21, 2021 5.840 5.850 5.830 5.840 313,975 +0.00(+0.00%)
May 20, 2021 5.830 5.850 5.810 5.840 358,863 +0.02(+0.34%)
May 19, 2021 5.810 5.830 5.810 5.820 810,500 +0.01(+0.17%)
May 18, 2021 5.810 5.820 5.800 5.810 495,622 +0.02(+0.35%)
May 17, 2021 5.810 5.820 5.790 5.790 335,064 -0.02(-0.34%)
May 14, 2021 5.820 5.820 5.810 5.810 263,787 -0.05(-0.85%)
May 13, 2021 5.850 5.870 5.850 5.860 898,610 +0.00(+0.00%)
May 12, 2021 5.870 5.880 5.830 5.860 1,571,433 +0.00(+0.00%)
May 11, 2021 5.840 5.880 5.830 5.860 970,818 +0.01(+0.17%)
May 10, 2021 5.830 5.870 5.830 5.850 1,705,584 +0.02(+0.34%)
May 07, 2021 5.830 5.850 5.820 5.830 1,359,505 -0.01(-0.17%)
May 06, 2021 5.820 5.850 5.820 5.840 709,276 +0.02(+0.34%)
May 05, 2021 5.820 5.850 5.820 5.820 888,054 +0.01(+0.17%)
May 04, 2021 5.820 5.840 5.810 5.810 676,608 -0.02(-0.34%)
May 03, 2021 5.810 5.840 5.810 5.830 529,236 +0.02(+0.34%)
Apr 30, 2021 5.840 5.840 5.810 5.810 644,000 -0.04(-0.68%)
Apr 29, 2021 5.880 5.880 5.840 5.850 409,323 -0.03(-0.51%)
Apr 28, 2021 5.830 5.880 5.820 5.880 2,299,625 +0.06(+1.03%)
Apr 27, 2021 5.830 5.830 5.810 5.820 420,962 -0.01(-0.17%)
Apr 26, 2021 5.810 5.830 5.810 5.830 576,855 +0.00(+0.00%)
Apr 23, 2021 5.830 5.840 5.820 5.830 420,700 +0.00(+0.00%)
Apr 22, 2021 5.820 5.840 5.810 5.830 751,571 +0.00(+0.00%)
Apr 21, 2021 5.790 5.840 5.790 5.830 982,178 +0.02(+0.34%)
Apr 20, 2021 5.810 5.830 5.800 5.810 489,391 -0.01(-0.17%)
Apr 19, 2021 5.800 5.830 5.800 5.820 771,922 +0.00(+0.00%)
Apr 16, 2021 5.830 5.830 5.800 5.820 583,800 -0.01(-0.17%)
Apr 15, 2021 5.850 5.850 5.800 5.830 475,757 +0.00(+0.00%)
Apr 14, 2021 5.830 5.850 5.810 5.830 507,721 -0.01(-0.17%)
Apr 13, 2021 5.820 5.850 5.810 5.840 472,778 +0.02(+0.34%)
Apr 12, 2021 5.810 5.840 5.795 5.820 667,205 +0.02(+0.34%)
Apr 09, 2021 5.780 5.820 5.780 5.800 677,200 +0.01(+0.17%)
Apr 08, 2021 5.790 5.800 5.780 5.790 351,644 -0.01(-0.17%)
Apr 07, 2021 5.770 5.800 5.770 5.800 467,908 +0.01(+0.17%)
Apr 06, 2021 5.760 5.800 5.760 5.790 414,298 +0.02(+0.35%)
Apr 05, 2021 5.770 5.780 5.770 5.770 334,920 -0.01(-0.17%)
Apr 01, 2021 5.770 5.800 5.770 5.780 595,400 +0.01(+0.17%)
Mar 31, 2021 5.760 5.780 5.760 5.770 372,610 +0.00(+0.00%)
Mar 30, 2021 5.750 5.770 5.750 5.770 600,801 +0.01(+0.17%)
Mar 29, 2021 5.750 5.775 5.740 5.760 1,129,153 +0.01(+0.17%)
Mar 26, 2021 5.760 5.770 5.740 5.750 1,269,900 -0.01(-0.17%)
Mar 25, 2021 5.780 5.800 5.745 5.760 2,121,536 -0.04(-0.69%)
Mar 24, 2021 5.790 5.800 5.780 5.800 1,018,782 +0.00(+0.00%)
Mar 23, 2021 5.770 5.800 5.770 5.800 926,460 +0.00(+0.00%)
Mar 22, 2021 5.780 5.800 5.770 5.800 740,455 +0.00(+0.00%)
Mar 19, 2021 5.770 5.800 5.770 5.800 1,177,400 +0.03(+0.52%)
Mar 18, 2021 5.780 5.800 5.770 5.770 1,289,667 -0.02(-0.35%)
Mar 17, 2021 5.770 5.800 5.770 5.790 1,104,937 +0.03(+0.52%)
Mar 16, 2021 5.770 5.800 5.750 5.760 1,263,152 -0.02(-0.35%)
Mar 15, 2021 5.770 5.800 5.760 5.780 967,872 +0.01(+0.17%)
Mar 12, 2021 5.750 5.790 5.740 5.770 943,600 +0.02(+0.35%)
Mar 11, 2021 5.750 5.770 5.735 5.750 2,371,695 +0.00(+0.00%)
Mar 10, 2021 5.740 5.760 5.730 5.750 2,852,041 +0.02(+0.35%)
Mar 09, 2021 5.760 5.765 5.720 5.730 3,298,298 -0.02(-0.35%)
Mar 08, 2021 5.800 5.810 5.750 5.750 2,559,751 -0.09(-1.54%)
Mar 05, 2021 5.750 5.845 5.741 5.840 4,030,100 +0.06(+1.04%)
Mar 04, 2021 5.760 5.790 5.730 5.780 3,332,812 +0.02(+0.35%)
Mar 03, 2021 5.800 5.820 5.750 5.760 2,144,740 -0.05(-0.86%)
Mar 02, 2021 5.820 5.850 5.810 5.810 1,722,310 +0.00(+0.00%)
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.