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 11.34 11.34 11.06 11.12 56,203 -0.11(-0.98%)
Aug 30, 2012 11.26 11.30 11.04 11.23 163,974 -0.07(-0.62%)
Aug 29, 2012 11.25 11.33 11.10 11.30 147,382 +0.09(+0.80%)
Aug 27, 2012 10.88 11.25 10.80 11.21 351,341 +0.36(+3.32%)
Aug 24, 2012 10.69 10.88 10.64 10.85 92,664 +0.14(+1.31%)
Aug 23, 2012 10.69 10.77 10.61 10.71 77,937 +0.01(+0.09%)
Aug 22, 2012 10.71 10.73 10.51 10.70 131,976 +0.00(+0.00%)
Aug 21, 2012 10.53 10.80 10.40 10.70 216,124 +0.16(+1.52%)
Aug 20, 2012 10.40 10.57 10.25 10.54 186,216 +0.32(+3.13%)
Aug 17, 2012 10.18 10.27 10.05 10.22 76,604 +0.03(+0.29%)
Aug 16, 2012 9.980 10.24 9.980 10.19 82,485 +0.19(+1.90%)
Aug 15, 2012 9.780 10.04 9.750 10.00 89,175 +0.22(+2.25%)
Aug 14, 2012 9.850 10.00 9.750 9.780 111,774 +0.01(+0.10%)
Aug 13, 2012 9.750 9.828 9.720 9.770 167,030 +0.01(+0.10%)
Aug 10, 2012 9.780 9.860 9.720 9.760 36,333 -0.02(-0.20%)
Aug 09, 2012 9.730 9.910 9.590 9.780 128,409 +0.02(+0.20%)
Aug 08, 2012 9.650 9.790 9.610 9.760 98,987 +0.01(+0.10%)
Aug 07, 2012 9.820 9.840 9.594 9.750 112,823 +0.01(+0.10%)
Aug 06, 2012 9.640 9.825 9.640 9.740 90,002 +0.12(+1.25%)
Aug 03, 2012 9.670 9.880 9.460 9.620 139,888 +0.08(+0.84%)
Aug 02, 2012 9.570 9.930 9.500 9.540 133,715 -0.03(-0.31%)
Aug 01, 2012 9.980 9.980 9.570 9.570 164,440 -0.34(-3.43%)
Jul 31, 2012 9.820 9.990 9.710 9.910 213,540 +0.09(+0.92%)
Jul 30, 2012 9.820 10.03 9.680 9.820 112,209 +0.00(+0.00%)
Jul 27, 2012 9.750 9.910 9.660 9.820 99,792 +0.11(+1.13%)
Jul 26, 2012 10.00 10.13 9.570 9.710 82,343 -0.17(-1.72%)
Jul 25, 2012 9.860 10.00 9.760 9.880 77,413 +0.07(+0.71%)
Jul 24, 2012 9.850 10.05 9.710 9.810 99,849 +0.00(+0.00%)
Jul 23, 2012 9.710 9.950 9.640 9.810 71,765 -0.10(-1.01%)
Jul 20, 2012 9.890 10.06 9.840 9.910 59,734 -0.09(-0.90%)
Jul 19, 2012 10.04 10.14 9.950 10.00 56,409 -0.03(-0.30%)
Jul 18, 2012 10.20 10.23 10.00 10.03 90,711 -0.21(-2.05%)
Jul 17, 2012 10.25 10.34 10.18 10.24 126,666 +0.08(+0.79%)
Jul 16, 2012 10.19 10.25 10.09 10.16 102,331 -0.05(-0.49%)
Jul 13, 2012 9.800 10.24 9.790 10.21 111,082 +0.44(+4.50%)
Jul 12, 2012 9.680 9.800 9.490 9.770 68,378 +0.00(+0.00%)
Jul 11, 2012 9.840 9.860 9.640 9.770 95,980 -0.04(-0.41%)
Jul 10, 2012 10.15 10.35 9.800 9.810 181,295 -0.24(-2.39%)
Jul 09, 2012 10.27 10.27 10.00 10.05 64,667 -0.23(-2.24%)
Jul 06, 2012 10.15 10.31 10.11 10.28 102,733 -0.03(-0.29%)
Jul 05, 2012 10.09 10.34 10.09 10.31 57,896 +0.17(+1.68%)
Jul 03, 2012 10.22 10.28 9.950 10.14 83,034 -0.09(-0.88%)
Jul 02, 2012 10.18 10.33 10.15 10.23 136,867 +0.08(+0.79%)
Jun 29, 2012 9.940 10.20 9.810 10.15 191,593 +0.38(+3.89%)
Jun 28, 2012 9.930 10.00 9.710 9.770 189,590 -0.26(-2.59%)
Jun 27, 2012 9.800 10.25 9.800 10.03 129,077 +0.22(+2.24%)
Jun 26, 2012 9.860 10.09 9.800 9.810 198,357 -0.05(-0.51%)
Jun 25, 2012 9.820 10.19 9.460 9.860 251,512 -0.33(-3.24%)
Jun 22, 2012 10.31 10.48 9.995 10.19 2,971,355 -0.11(-1.07%)
Jun 21, 2012 10.43 10.52 10.24 10.30 444,229 -0.16(-1.53%)
Jun 20, 2012 10.40 10.60 10.23 10.46 133,588 +0.00(+0.00%)
Jun 19, 2012 10.13 10.49 10.08 10.46 136,799 +0.35(+3.46%)
Jun 18, 2012 10.11 10.34 10.06 10.11 146,358 -0.06(-0.59%)
Jun 15, 2012 10.39 10.45 9.980 10.17 115,104 -0.18(-1.74%)
Jun 14, 2012 9.850 10.38 9.660 10.35 184,008 +0.45(+4.55%)
Jun 13, 2012 9.640 9.970 9.630 9.900 91,524 +0.27(+2.80%)
Jun 12, 2012 9.300 9.730 9.300 9.630 73,560 +0.39(+4.22%)
Jun 11, 2012 9.670 10.02 9.230 9.240 187,817 -0.18(-1.91%)
Jun 08, 2012 9.200 9.450 9.120 9.420 115,845 +0.25(+2.73%)
Jun 07, 2012 9.110 9.400 8.950 9.170 172,779 +0.17(+1.89%)
Jun 06, 2012 9.020 9.050 8.910 9.000 217,454 +0.05(+0.56%)
Jun 05, 2012 8.900 9.230 8.900 8.950 93,974 -0.04(-0.44%)
Jun 04, 2012 8.980 9.080 8.900 8.990 81,244 -0.02(-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.