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 (%)
Jun 30, 2014 20.22 20.44 20.11 20.32 1,362,290 +0.15(+0.76%)
Jun 27, 2014 20.26 20.67 19.97 20.17 3,115,678 -0.08(-0.41%)
Jun 26, 2014 20.26 20.45 19.75 20.25 2,022,702 +0.08(+0.38%)
Jun 25, 2014 19.14 20.20 18.99 20.17 3,006,692 +0.85(+4.39%)
Jun 24, 2014 19.50 19.99 19.18 19.32 2,566,787 -0.18(-0.95%)
Jun 23, 2014 19.71 19.82 18.99 19.51 2,662,744 -0.06(-0.33%)
Jun 20, 2014 19.27 19.66 18.88 19.57 5,073,743 +0.54(+2.81%)
Jun 19, 2014 18.00 19.16 17.99 19.04 6,374,744 +1.30(+7.33%)
Jun 18, 2014 17.47 17.90 17.25 17.74 2,786,823 +0.50(+2.88%)
Jun 17, 2014 17.65 18.10 17.04 17.24 3,978,798 +0.25(+1.46%)
Jun 16, 2014 15.78 17.14 15.70 16.99 3,860,359 +1.22(+7.71%)
Jun 13, 2014 15.76 15.83 15.34 15.78 1,260,028 +0.01(+0.04%)
Jun 12, 2014 15.45 16.09 15.37 15.77 1,963,638 +0.42(+2.74%)
Jun 11, 2014 15.16 15.50 15.10 15.35 848,396 +0.15(+0.96%)
Jun 10, 2014 15.04 15.28 15.00 15.20 800,379 +0.06(+0.38%)
Jun 06, 2014 15.36 15.65 15.10 15.14 1,384,153 -0.17(-1.12%)
Jun 05, 2014 15.37 15.48 15.02 15.32 1,333,339 -0.06(-0.37%)
Jun 04, 2014 15.28 15.54 15.18 15.37 1,007,354 +0.10(+0.63%)
Jun 03, 2014 15.60 15.61 15.10 15.28 1,577,097 -0.28(-1.80%)
Jun 02, 2014 14.95 15.92 14.95 15.56 2,964,969 +0.68(+4.58%)
May 30, 2014 15.25 15.44 14.79 14.88 1,480,680 -0.24(-1.60%)
May 29, 2014 14.82 15.21 14.64 15.12 1,583,626 +0.38(+2.55%)
May 28, 2014 14.48 14.95 14.46 14.74 2,250,951 +0.23(+1.58%)
May 27, 2014 15.25 15.25 14.41 14.51 4,664,483 -0.72(-4.73%)
May 23, 2014 15.46 15.23 15.23 15.23 1,187,811 -0.29(-1.85%)
May 22, 2014 15.18 15.68 15.18 15.52 654,393 +0.09(+0.58%)
May 21, 2014 15.22 15.57 15.22 15.43 1,079,511 +0.25(+1.63%)
May 20, 2014 15.52 15.85 15.13 15.18 1,739,956 -0.36(-2.32%)
May 19, 2014 15.22 15.75 15.08 15.55 1,887,009 +0.20(+1.32%)
May 16, 2014 15.12 15.65 14.91 15.34 1,187,211 +0.20(+1.34%)
May 15, 2014 15.74 15.88 14.99 15.14 3,070,589 -0.75(-4.71%)
May 14, 2014 15.25 16.36 14.52 15.89 4,003,767 -0.47(-2.87%)
May 13, 2014 16.63 16.72 16.34 16.36 1,802,272 -0.28(-1.68%)
May 12, 2014 16.36 16.74 16.26 16.64 1,548,018 +0.29(+1.74%)
May 09, 2014 16.98 17.18 15.88 16.35 3,532,623 -0.72(-4.20%)
May 08, 2014 17.47 17.68 16.93 17.07 2,399,417 -0.32(-1.82%)
May 07, 2014 18.02 18.14 17.34 17.38 2,130,657 -0.44(-2.49%)
May 06, 2014 17.74 18.32 17.47 17.83 2,840,810 +0.09(+0.50%)
May 05, 2014 17.05 18.11 16.88 17.74 1,954,347 +0.63(+3.67%)
May 02, 2014 17.28 17.45 17.09 17.11 1,398,197 +0.00(+0.00%)
May 01, 2014 16.99 17.29 16.81 17.11 1,429,652 +0.13(+0.78%)
Apr 30, 2014 17.36 17.40 16.91 16.98 1,252,305 -0.21(-1.22%)
Apr 29, 2014 16.90 17.31 16.52 17.19 1,385,491 +0.43(+2.57%)
Apr 28, 2014 17.11 17.41 16.59 16.76 2,215,482 -0.36(-2.11%)
Apr 25, 2014 18.08 18.09 17.06 17.12 1,751,253 -0.95(-5.26%)
Apr 24, 2014 17.62 18.20 17.21 18.07 2,308,399 +0.68(+3.90%)
Apr 23, 2014 17.16 17.43 17.04 17.39 1,809,212 +0.20(+1.14%)
Apr 22, 2014 17.23 17.43 17.16 17.19 1,508,665 -0.10(-0.59%)
Apr 21, 2014 17.63 17.68 16.69 17.30 2,146,360 -0.48(-2.71%)
Apr 17, 2014 17.92 17.78 17.78 17.78 2,289,601 -0.05(-0.28%)
Apr 16, 2014 17.69 18.21 17.29 17.83 4,083,485 +0.42(+2.40%)
Apr 15, 2014 17.43 17.55 16.55 17.41 4,813,290 +0.21(+1.22%)
Apr 14, 2014 16.57 17.36 16.54 17.20 4,004,106 +1.01(+6.27%)
Apr 11, 2014 15.30 16.94 15.30 16.19 8,503,336 +0.40(+2.53%)
Apr 10, 2014 15.84 15.98 15.39 15.79 1,960,546 +0.00(+0.00%)
Apr 09, 2014 15.34 15.96 15.22 15.79 1,893,041 +0.52(+3.41%)
Apr 08, 2014 15.01 15.41 14.96 15.27 1,787,281 +0.25(+1.65%)
Apr 07, 2014 15.54 15.62 14.61 15.02 2,557,080 -0.63(-4.01%)
Apr 04, 2014 15.88 15.96 15.27 15.65 1,701,133 +0.10(+0.61%)
Apr 03, 2014 16.22 16.29 15.37 15.55 2,361,407 -0.49(-3.04%)
Apr 02, 2014 15.34 16.17 15.34 16.04 2,934,308 +0.82(+5.42%)
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.