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 31, 2015 12.57 12.75 12.33 12.61 779,407 -0.05(-0.41%)
Mar 30, 2015 12.41 12.66 12.24 12.66 874,583 +0.29(+2.36%)
Mar 27, 2015 12.61 12.61 12.27 12.37 707,574 -0.29(-2.26%)
Mar 26, 2015 12.83 13.08 12.64 12.65 854,576 -0.08(-0.61%)
Mar 25, 2015 12.50 12.75 12.42 12.73 1,007,474 +0.25(+1.98%)
Mar 24, 2015 12.57 12.66 12.39 12.48 633,860 -0.11(-0.88%)
Mar 23, 2015 12.53 12.65 12.42 12.59 411,671 +0.05(+0.41%)
Mar 20, 2015 12.61 12.85 12.49 12.54 701,925 +0.06(+0.52%)
Mar 19, 2015 12.48 12.72 12.44 12.48 739,085 -0.18(-1.44%)
Mar 18, 2015 12.15 12.68 12.14 12.66 886,520 +0.41(+3.34%)
Mar 17, 2015 12.01 12.27 11.87 12.25 451,367 +0.16(+1.29%)
Mar 16, 2015 11.98 12.13 11.80 12.09 758,642 +0.03(+0.27%)
Mar 13, 2015 11.88 12.09 11.77 12.06 479,228 +0.11(+0.92%)
Mar 12, 2015 11.96 12.07 11.88 11.95 419,266 +0.10(+0.82%)
Mar 11, 2015 11.90 12.05 11.82 11.85 466,061 -0.05(-0.38%)
Mar 10, 2015 11.96 12.09 11.81 11.90 704,884 -0.30(-2.45%)
Mar 09, 2015 12.06 12.32 11.93 12.20 1,092,304 +0.18(+1.46%)
Mar 06, 2015 12.40 12.67 12.01 12.02 718,038 -0.45(-3.64%)
Mar 05, 2015 12.56 12.69 12.41 12.48 1,144,552 -0.08(-0.67%)
Mar 04, 2015 12.66 12.66 12.44 12.56 1,401,240 -0.10(-0.76%)
Mar 03, 2015 12.62 12.88 12.44 12.66 945,442 +0.03(+0.26%)
Mar 02, 2015 12.75 12.78 12.44 12.62 934,589 -0.13(-1.01%)
Feb 27, 2015 13.24 13.29 12.46 12.75 1,277,697 +0.41(+3.29%)
Feb 26, 2015 12.57 12.68 12.29 12.35 1,050,748 -0.26(-2.04%)
Feb 25, 2015 12.48 12.66 12.35 12.60 772,602 +0.09(+0.72%)
Feb 24, 2015 12.33 12.59 12.30 12.51 570,842 +0.23(+1.83%)
Feb 23, 2015 12.40 12.53 12.24 12.29 1,349,608 -0.25(-2.00%)
Feb 20, 2015 12.68 12.85 12.36 12.54 1,065,967 -0.14(-1.07%)
Feb 19, 2015 12.80 12.98 12.61 12.68 778,871 -0.24(-1.85%)
Feb 18, 2015 12.68 13.05 12.65 12.91 684,038 +0.07(+0.55%)
Feb 17, 2015 12.98 13.06 12.61 12.84 646,429 -0.05(-0.35%)
Feb 13, 2015 12.94 12.89 12.89 12.89 1,103,025 +0.14(+1.06%)
Feb 12, 2015 12.95 13.14 12.63 12.75 794,118 -0.01(-0.10%)
Feb 11, 2015 12.69 13.01 12.51 12.77 1,042,857 -0.06(-0.50%)
Feb 10, 2015 12.72 12.89 12.13 12.83 1,581,049 +0.11(+0.86%)
Feb 09, 2015 13.27 13.55 12.70 12.72 1,524,205 -0.51(-3.85%)
Feb 06, 2015 13.11 13.32 13.02 13.23 1,314,431 +0.15(+1.18%)
Feb 05, 2015 12.73 13.22 12.73 13.08 1,834,806 +0.53(+4.27%)
Feb 04, 2015 12.32 12.75 12.11 12.54 2,333,447 -0.06(-0.51%)
Feb 03, 2015 11.83 12.71 11.83 12.60 1,960,743 +0.68(+5.67%)
Feb 02, 2015 11.49 11.99 11.43 11.93 1,467,503 +0.66(+5.83%)
Jan 30, 2015 11.11 11.50 10.90 11.27 1,280,296 +0.07(+0.63%)
Jan 29, 2015 10.99 11.24 10.65 11.20 1,553,609 +0.26(+2.36%)
Jan 28, 2015 11.49 11.55 10.91 10.94 1,358,186 -0.53(-4.66%)
Jan 27, 2015 11.09 11.59 11.09 11.48 1,054,669 +0.31(+2.77%)
Jan 26, 2015 11.02 11.32 10.96 11.17 1,016,287 +0.11(+0.99%)
Jan 23, 2015 11.11 11.36 10.96 11.06 868,072 -0.10(-0.87%)
Jan 22, 2015 11.37 11.41 11.00 11.15 747,993 -0.10(-0.86%)
Jan 21, 2015 10.82 11.40 10.75 11.25 1,375,523 +0.48(+4.43%)
Jan 20, 2015 10.93 10.93 10.41 10.77 1,452,699 -0.15(-1.42%)
Jan 16, 2015 10.75 11.14 10.65 10.93 1,116,833 +0.21(+1.92%)
Jan 15, 2015 11.08 11.13 10.52 10.72 1,709,100 -0.17(-1.54%)
Jan 14, 2015 10.68 11.09 10.43 10.89 1,868,201 -0.10(-0.88%)
Jan 13, 2015 11.44 11.48 10.81 10.99 1,595,458 -0.29(-2.57%)
Jan 12, 2015 11.61 11.63 11.10 11.28 2,127,081 -0.43(-3.69%)
Jan 09, 2015 11.81 12.05 11.57 11.71 1,553,705 -0.10(-0.87%)
Jan 08, 2015 11.77 11.97 11.57 11.81 1,551,523 +0.17(+1.50%)
Jan 07, 2015 12.07 12.16 11.54 11.64 1,533,514 -0.24(-2.01%)
Jan 06, 2015 11.85 11.97 11.51 11.88 2,578,243 +0.05(+0.44%)
Jan 05, 2015 12.77 12.81 11.73 11.82 2,216,681 -1.11(-8.62%)
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.