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, 2017 11.64 12.10 11.60 12.03 574,791 +0.21(+1.82%)
Aug 30, 2017 11.99 12.07 11.81 11.81 243,557 -0.21(-1.79%)
Aug 29, 2017 12.03 12.14 11.85 12.03 623,085 -0.18(-1.47%)
Aug 28, 2017 12.17 12.28 11.99 12.21 438,615 +0.04(+0.29%)
Aug 25, 2017 12.14 12.30 12.07 12.17 327,384 +0.11(+0.89%)
Aug 24, 2017 11.96 12.14 11.89 12.07 293,019 +0.11(+0.90%)
Aug 23, 2017 11.81 12.42 11.81 11.96 902,874 +0.07(+0.60%)
Aug 22, 2017 11.64 11.99 11.56 11.89 545,448 +0.29(+2.47%)
Aug 21, 2017 11.53 11.74 11.49 11.60 456,222 +0.07(+0.62%)
Aug 18, 2017 11.31 11.62 11.31 11.53 346,195 +0.14(+1.26%)
Aug 17, 2017 11.53 11.64 11.35 11.38 442,822 -0.14(-1.24%)
Aug 16, 2017 11.67 11.78 11.40 11.53 848,547 -0.11(-0.92%)
Aug 15, 2017 11.60 11.71 11.38 11.64 555,486 -0.04(-0.31%)
Aug 14, 2017 11.67 11.73 11.53 11.67 468,780 +0.11(+0.93%)
Aug 11, 2017 11.35 11.67 11.24 11.56 772,134 -0.07(-0.62%)
Aug 10, 2017 11.96 12.03 11.60 11.64 941,542 -0.33(-2.75%)
Aug 09, 2017 11.96 12.04 11.65 11.96 721,339 -0.04(-0.30%)
Aug 08, 2017 11.89 12.50 11.89 12.00 864,114 +0.00(+0.00%)
Aug 07, 2017 11.96 12.07 11.82 12.00 593,387 +0.04(+0.30%)
Aug 04, 2017 11.65 12.04 11.61 11.96 1,158,862 +0.32(+2.74%)
Aug 03, 2017 12.14 12.82 11.47 11.65 2,393,245 -0.96(-7.61%)
Aug 02, 2017 12.68 12.78 12.43 12.60 1,101,099 -0.11(-0.84%)
Aug 01, 2017 12.92 13.03 12.68 12.71 741,422 -0.25(-1.92%)
Jul 31, 2017 12.85 13.03 12.68 12.96 495,103 +0.11(+0.83%)
Jul 28, 2017 12.68 12.89 12.64 12.85 603,297 +0.14(+1.12%)
Jul 27, 2017 12.64 12.92 12.53 12.71 978,824 +0.04(+0.28%)
Jul 26, 2017 12.71 12.85 12.64 12.68 772,435 -0.07(-0.56%)
Jul 25, 2017 12.71 12.85 12.53 12.75 739,463 +0.14(+1.13%)
Jul 24, 2017 12.18 12.66 12.07 12.60 801,061 +0.46(+3.80%)
Jul 21, 2017 12.36 12.43 12.11 12.14 857,219 -0.21(-1.72%)
Jul 20, 2017 12.46 12.64 12.32 12.36 1,488,782 -0.11(-0.85%)
Jul 19, 2017 12.14 12.57 12.11 12.46 1,322,759 +0.28(+2.33%)
Jul 18, 2017 12.36 12.60 12.14 12.18 1,088,862 -0.14(-1.15%)
Jul 17, 2017 11.93 12.43 11.89 12.32 785,570 +0.39(+3.27%)
Jul 14, 2017 11.89 12.07 11.81 11.93 680,073 +0.07(+0.60%)
Jul 13, 2017 11.72 11.93 11.70 11.86 689,191 +0.11(+0.91%)
Jul 12, 2017 11.61 12.00 11.57 11.75 805,583 +0.18(+1.53%)
Jul 11, 2017 11.47 11.61 11.29 11.57 455,829 +0.11(+0.93%)
Jul 10, 2017 11.04 11.50 11.04 11.47 573,494 +0.36(+3.19%)
Jul 07, 2017 11.04 11.18 10.94 11.11 426,571 +0.07(+0.64%)
Jul 06, 2017 11.22 11.33 10.95 11.04 531,611 -0.11(-0.96%)
Jul 05, 2017 11.29 11.33 11.04 11.15 649,295 -0.18(-1.57%)
Jul 03, 2017 10.94 11.36 10.85 11.33 397,826 +0.50(+4.59%)
Jun 30, 2017 10.97 10.97 10.76 10.83 426,727 +0.00(+0.00%)
Jun 29, 2017 10.90 10.94 10.79 10.83 627,007 -0.04(-0.33%)
Jun 28, 2017 10.79 11.01 10.72 10.86 409,617 +0.11(+0.99%)
Jun 27, 2017 10.65 10.94 10.65 10.76 586,751 +0.11(+1.00%)
Jun 26, 2017 10.51 10.69 10.37 10.65 479,761 +0.21(+2.04%)
Jun 23, 2017 10.19 10.47 10.08 10.44 617,613 +0.32(+3.16%)
Jun 22, 2017 10.08 10.30 10.01 10.12 405,671 +0.11(+1.06%)
Jun 21, 2017 10.01 10.08 9.781 10.01 893,553 +0.00(+0.00%)
Jun 20, 2017 9.835 10.01 9.693 10.01 508,219 +0.04(+0.36%)
Jun 19, 2017 10.01 10.12 9.906 9.977 288,961 -0.04(-0.35%)
Jun 16, 2017 9.622 10.01 9.622 10.01 583,873 +0.36(+3.68%)
Jun 15, 2017 9.906 9.977 9.622 9.657 714,980 -0.28(-2.86%)
Jun 14, 2017 10.54 10.54 9.941 9.941 688,596 -0.64(-6.04%)
Jun 13, 2017 10.65 10.79 10.42 10.58 735,940 +0.21(+2.05%)
Jun 12, 2017 9.835 10.37 9.764 10.37 889,828 +0.64(+6.57%)
Jun 09, 2017 9.622 9.870 9.622 9.728 745,530 +0.07(+0.74%)
Jun 08, 2017 9.622 9.870 9.586 9.657 485,947 +0.04(+0.37%)
Jun 07, 2017 9.515 9.764 9.515 9.622 844,595 +0.07(+0.74%)
Jun 06, 2017 9.373 9.622 9.196 9.551 782,052 +0.07(+0.75%)
Jun 05, 2017 9.373 9.568 9.338 9.480 250,670 +0.07(+0.75%)
Jun 02, 2017 9.480 9.657 9.373 9.409 533,818 -0.25(-2.57%)
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.