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 (%)
Oct 31, 2012 7.052 7.163 7.014 7.163 79,602 +0.08(+1.14%)
Oct 26, 2012 7.108 7.083 7.083 7.083 152,557 -0.02(-0.35%)
Oct 25, 2012 7.008 7.114 7.002 7.108 77,425 +0.11(+1.51%)
Oct 24, 2012 7.095 7.114 7.002 7.002 102,174 -0.09(-1.23%)
Oct 23, 2012 7.139 7.194 7.008 7.089 201,467 -0.24(-3.22%)
Oct 19, 2012 7.530 7.573 7.226 7.325 292,167 -0.22(-2.96%)
Oct 18, 2012 7.604 7.629 7.542 7.548 64,960 -0.04(-0.49%)
Oct 17, 2012 7.555 7.592 7.462 7.586 100,823 +0.04(+0.49%)
Oct 16, 2012 7.598 7.604 7.480 7.548 91,154 -0.02(-0.33%)
Oct 15, 2012 7.567 7.579 7.461 7.573 120,054 +0.06(+0.74%)
Oct 12, 2012 7.542 7.598 7.468 7.517 117,132 -0.02(-0.33%)
Oct 11, 2012 7.561 7.561 7.437 7.542 138,242 +0.04(+0.50%)
Oct 10, 2012 7.505 7.555 7.418 7.505 172,692 +0.02(+0.25%)
Oct 09, 2012 7.573 7.623 7.443 7.486 188,647 -0.06(-0.74%)
Oct 08, 2012 7.449 7.561 7.399 7.542 178,782 +0.01(+0.08%)
Oct 05, 2012 7.437 7.573 7.424 7.536 347,678 +0.10(+1.34%)
Oct 04, 2012 7.375 7.437 7.350 7.437 203,605 +0.10(+1.35%)
Oct 03, 2012 7.350 7.375 7.337 7.337 138,772 -0.01(-0.17%)
Oct 02, 2012 7.362 7.375 7.257 7.350 176,747 +0.02(+0.25%)
Oct 01, 2012 7.244 7.375 7.194 7.331 228,712 +0.14(+1.99%)
Sep 28, 2012 7.157 7.325 7.114 7.188 228,422 +0.01(+0.17%)
Sep 27, 2012 7.207 7.238 7.064 7.176 233,475 -0.02(-0.26%)
Sep 26, 2012 7.157 7.207 7.077 7.194 178,845 +0.05(+0.70%)
Sep 25, 2012 7.300 7.375 7.132 7.145 360,707 -0.09(-1.20%)
Sep 24, 2012 7.114 7.238 7.070 7.232 218,292 +0.16(+2.19%)
Sep 21, 2012 7.120 7.194 7.039 7.077 338,640 +0.13(+1.88%)
Sep 20, 2012 6.990 7.027 6.921 6.946 125,277 -0.10(-1.41%)
Sep 19, 2012 7.046 7.171 6.955 7.046 195,236 -0.02(-0.35%)
Sep 18, 2012 7.058 7.126 7.027 7.070 139,979 +0.02(+0.26%)
Sep 17, 2012 7.070 7.163 7.039 7.052 134,402 -0.03(-0.44%)
Sep 14, 2012 6.909 7.139 6.872 7.083 208,992 +0.21(+3.07%)
Sep 13, 2012 6.847 6.934 6.710 6.872 277,367 +0.04(+0.64%)
Sep 12, 2012 6.698 6.828 6.636 6.828 239,167 +0.13(+1.95%)
Sep 11, 2012 6.636 6.704 6.623 6.698 157,516 +0.07(+1.12%)
Sep 10, 2012 6.710 6.748 6.605 6.623 104,575 -0.08(-1.20%)
Sep 07, 2012 6.766 6.797 6.580 6.704 404,256 -0.06(-0.92%)
Sep 06, 2012 6.772 6.849 6.705 6.766 208,304 +0.00(+0.00%)
Sep 05, 2012 6.946 6.946 6.766 6.766 248,504 -0.17(-2.50%)
Sep 04, 2012 6.878 7.033 6.828 6.940 175,346 +0.04(+0.54%)
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%)
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.