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 (%)
Mar 29, 2018 11.97 11.97 11.97 0 +0.25(+2.17%)
Mar 28, 2018 11.82 11.86 11.57 11.71 379,130 -0.04(-0.31%)
Mar 27, 2018 12.04 12.11 11.64 11.75 500,234 -0.22(-1.82%)
Mar 26, 2018 11.64 12.11 11.46 11.97 795,539 +0.47(+4.11%)
Mar 23, 2018 12.15 12.29 11.49 11.49 1,405,154 -1.02(-8.14%)
Mar 22, 2018 12.69 12.88 12.15 12.51 1,012,084 -0.33(-2.55%)
Mar 21, 2018 12.48 12.91 12.37 12.84 380,968 +0.44(+3.52%)
Mar 20, 2018 12.51 12.62 12.29 12.40 363,202 +0.00(+0.00%)
Mar 19, 2018 12.88 12.88 12.29 12.40 354,169 -0.62(-4.75%)
Mar 16, 2018 12.77 13.06 12.69 13.02 596,944 +0.29(+2.29%)
Mar 15, 2018 13.13 13.24 12.33 12.73 745,112 -0.36(-2.78%)
Mar 14, 2018 13.39 13.39 13.06 13.09 300,009 -0.25(-1.91%)
Mar 13, 2018 13.28 13.56 13.20 13.35 380,495 +0.07(+0.55%)
Mar 12, 2018 13.20 13.42 13.13 13.28 582,250 +0.11(+0.83%)
Mar 09, 2018 12.95 13.20 12.80 13.17 471,089 +0.36(+2.84%)
Mar 08, 2018 12.84 12.88 12.62 12.80 468,410 +0.07(+0.57%)
Mar 07, 2018 12.84 12.51 12.73 619,577 +0.04(+0.29%)
Mar 06, 2018 12.91 12.99 12.62 12.69 488,991 -0.11(-0.85%)
Mar 05, 2018 12.48 13.17 12.48 12.80 687,588 +0.33(+2.62%)
Mar 02, 2018 12.00 12.59 11.93 12.48 564,761 +0.43(+3.56%)
Mar 01, 2018 11.97 12.15 11.72 12.05 827,421 +0.14(+1.21%)
Feb 28, 2018 12.55 12.73 11.83 11.90 1,165,387 -0.54(-4.35%)
Feb 27, 2018 12.73 12.73 12.41 12.44 574,267 -0.32(-2.54%)
Feb 26, 2018 12.80 12.85 12.59 12.77 772,334 -0.04(-0.28%)
Feb 23, 2018 12.73 12.88 12.62 12.80 294,843 +0.14(+1.14%)
Feb 22, 2018 12.59 13.24 12.59 12.66 556,801 +0.22(+1.74%)
Feb 21, 2018 12.30 13.02 12.30 12.44 1,097,416 +0.18(+1.47%)
Feb 20, 2018 12.84 12.95 12.26 12.26 1,159,089 -0.69(-5.29%)
Feb 16, 2018 12.95 12.95 12.95 0 -1.41(-9.80%)
Feb 15, 2018 14.14 14.43 13.99 14.36 701,595 +0.25(+1.79%)
Feb 14, 2018 13.35 14.17 13.31 14.10 568,350 +0.69(+5.11%)
Feb 13, 2018 13.42 282,985 -0.04(-0.27%)
Feb 12, 2018 13.16 13.74 13.16 13.45 715,188 +0.18(+1.36%)
Feb 09, 2018 13.60 13.60 12.91 13.27 776,760 -0.18(-1.34%)
Feb 08, 2018 13.89 13.96 13.40 13.45 641,360 -0.50(-3.62%)
Feb 07, 2018 13.81 14.54 13.81 13.96 1,141,920 +0.11(+0.78%)
Feb 06, 2018 13.27 13.99 13.09 13.85 843,148 +0.32(+2.40%)
Feb 05, 2018 13.67 13.99 13.31 13.53 623,912 -0.22(-1.57%)
Feb 02, 2018 14.57 14.57 13.67 13.74 1,003,135 -0.94(-6.39%)
Feb 01, 2018 14.64 14.86 14.54 14.68 457,721 +0.11(+0.74%)
Jan 31, 2018 14.75 14.93 14.54 14.57 282,498 -0.18(-1.22%)
Jan 30, 2018 14.75 14.82 14.72 14.75 393,205 -0.07(-0.49%)
Jan 29, 2018 14.72 15.15 14.57 14.82 634,372 +0.07(+0.49%)
Jan 26, 2018 14.93 14.97 14.61 14.75 714,695 +0.11(+0.74%)
Jan 25, 2018 14.97 15.08 14.64 14.64 432,242 -0.29(-1.93%)
Jan 24, 2018 15.29 15.33 14.79 14.93 540,148 -0.22(-1.43%)
Jan 23, 2018 15.22 15.47 15.04 15.15 417,068 +0.04(+0.24%)
Jan 22, 2018 14.79 15.29 14.75 15.11 595,166 +0.43(+2.95%)
Jan 19, 2018 14.54 14.75 14.36 14.68 355,591 -0.04(-0.25%)
Jan 18, 2018 14.90 14.90 14.39 14.72 551,554 -0.25(-1.69%)
Jan 17, 2018 15.15 15.18 14.72 14.97 647,988 -0.18(-1.19%)
Jan 16, 2018 15.55 15.65 15.15 15.15 459,285 -0.43(-2.78%)
Jan 12, 2018 15.58 15.58 15.58 0 +0.04(+0.23%)
Jan 11, 2018 15.15 15.62 15.15 15.55 676,402 +0.36(+2.37%)
Jan 10, 2018 15.40 15.47 15.11 15.18 541,870 -0.29(-1.86%)
Jan 09, 2018 16.01 16.05 15.44 15.47 427,179 -0.51(-3.16%)
Jan 08, 2018 15.94 16.05 15.62 15.98 780,054 +0.11(+0.68%)
Jan 05, 2018 16.05 16.09 15.40 15.87 889,233 -0.14(-0.90%)
Jan 04, 2018 16.12 16.16 15.98 16.01 765,846 -0.04(-0.22%)
Jan 03, 2018 16.12 16.23 15.96 16.05 840,641 +0.04(+0.23%)
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.