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 (%)
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%)
Mar 01, 2021 5.810 5.890 5.800 5.810 2,499,396 -0.08(-1.36%)
Feb 26, 2021 5.790 5.890 5.790 5.890 4,238,000 +0.08(+1.38%)
Feb 25, 2021 5.820 5.850 5.790 5.810 3,946,545 -0.03(-0.51%)
Feb 24, 2021 5.830 5.860 5.790 5.840 4,581,830 +0.00(+0.00%)
Feb 23, 2021 5.810 5.930 5.770 5.840 8,209,224 -0.06(-1.02%)
Feb 22, 2021 5.820 5.970 5.760 5.900 19,784,236 +0.95(+19.19%)
Feb 19, 2021 4.900 5.169 4.900 4.950 1,097,400 +0.15(+3.13%)
Feb 18, 2021 5.040 5.100 4.760 4.800 1,202,432 -0.35(-6.80%)
Feb 17, 2021 5.180 5.180 4.860 5.150 1,178,932 +0.09(+1.78%)
Feb 16, 2021 5.150 5.450 4.930 5.060 1,860,322 +0.13(+2.64%)
Feb 12, 2021 4.580 4.990 4.490 4.930 1,624,900 +0.33(+7.17%)
Feb 11, 2021 4.600 4.620 4.380 4.600 982,095 +0.00(+0.00%)
Feb 10, 2021 4.800 4.830 4.500 4.600 1,282,557 -0.15(-3.16%)
Feb 09, 2021 4.770 4.780 4.250 4.750 2,159,501 -0.02(-0.42%)
Feb 08, 2021 4.620 4.890 4.620 4.770 749,225 +0.23(+5.07%)
Feb 05, 2021 4.500 4.680 4.500 4.540 635,400 +0.04(+0.89%)
Feb 04, 2021 4.550 4.630 4.280 4.500 927,909 -0.04(-0.88%)
Feb 03, 2021 4.500 4.600 4.390 4.540 916,070 +0.10(+2.25%)
Feb 02, 2021 4.380 4.690 4.060 4.440 1,892,787 +0.15(+3.50%)
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.