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 30, 2013 13.89 14.06 13.65 13.73 91,353 -0.17(-1.22%)
Aug 29, 2013 13.77 14.09 13.71 13.90 109,885 +0.17(+1.24%)
Aug 28, 2013 13.54 13.83 13.41 13.73 187,607 +0.08(+0.59%)
Aug 27, 2013 13.91 14.12 13.55 13.65 173,185 -0.34(-2.43%)
Aug 26, 2013 13.75 14.13 13.60 13.99 163,720 +0.21(+1.52%)
Aug 23, 2013 13.90 14.00 13.59 13.78 322,055 +0.00(+0.00%)
Aug 22, 2013 13.44 13.87 13.44 13.78 107,875 +0.35(+2.61%)
Aug 21, 2013 13.69 13.83 13.25 13.43 205,161 -0.08(-0.59%)
Aug 20, 2013 14.80 14.80 13.18 13.51 128,142 -0.09(-0.66%)
Aug 19, 2013 13.61 13.74 13.36 13.60 150,772 +0.07(+0.52%)
Aug 16, 2013 13.26 13.75 13.14 13.53 202,037 +0.41(+3.13%)
Aug 15, 2013 13.30 13.41 12.99 13.12 149,446 -0.30(-2.24%)
Aug 14, 2013 13.45 13.57 13.35 13.42 62,263 +0.00(+0.00%)
Aug 13, 2013 13.54 13.54 13.23 13.42 69,074 -0.07(-0.52%)
Aug 12, 2013 13.53 13.61 13.45 13.49 63,048 -0.11(-0.81%)
Aug 09, 2013 13.63 13.80 13.55 13.60 49,143 -0.10(-0.73%)
Aug 08, 2013 13.76 13.85 13.55 13.70 110,910 +0.04(+0.29%)
Aug 07, 2013 13.94 13.95 13.59 13.66 107,050 -0.26(-1.87%)
Aug 06, 2013 14.17 14.24 13.89 13.92 78,811 -0.26(-1.83%)
Aug 05, 2013 14.01 14.24 14.01 14.18 100,361 +0.12(+0.85%)
Aug 02, 2013 14.20 14.21 13.97 14.06 83,437 -0.09(-0.64%)
Aug 01, 2013 14.06 14.25 14.00 14.15 125,751 +0.25(+1.80%)
Jul 31, 2013 14.03 14.07 13.79 13.90 363,894 -0.10(-0.71%)
Jul 30, 2013 14.00 14.02 13.75 14.00 324,128 +0.00(+0.00%)
Jul 29, 2013 13.92 14.07 13.92 14.00 111,205 +0.03(+0.21%)
Jul 26, 2013 14.28 14.28 13.91 13.97 84,057 -0.38(-2.65%)
Jul 25, 2013 13.90 14.55 13.86 14.35 497,290 +0.41(+2.94%)
Jul 24, 2013 13.84 14.00 13.82 13.94 151,594 +0.11(+0.80%)
Jul 23, 2013 13.93 13.95 13.82 13.83 99,027 -0.06(-0.43%)
Jul 22, 2013 13.50 14.03 13.50 13.89 275,728 +0.35(+2.58%)
Jul 19, 2013 13.48 13.64 13.43 13.54 80,914 +0.06(+0.45%)
Jul 18, 2013 13.43 13.59 13.24 13.48 136,940 +0.06(+0.45%)
Jul 17, 2013 13.57 13.62 13.21 13.42 120,069 -0.09(-0.67%)
Jul 16, 2013 13.64 13.71 13.37 13.51 162,212 -0.12(-0.88%)
Jul 15, 2013 13.54 13.66 13.50 13.63 208,627 +0.06(+0.44%)
Jul 12, 2013 13.58 13.80 13.50 13.57 138,422 -0.05(-0.37%)
Jul 11, 2013 13.58 13.70 13.40 13.62 202,719 +0.17(+1.26%)
Jul 10, 2013 13.13 13.50 13.12 13.45 138,689 +0.27(+2.05%)
Jul 09, 2013 13.05 13.20 12.96 13.18 129,175 +0.22(+1.70%)
Jul 08, 2013 12.87 13.12 12.86 12.96 122,764 +0.13(+1.01%)
Jul 05, 2013 12.75 12.86 12.61 12.83 108,848 +0.20(+1.58%)
Jul 03, 2013 12.85 12.85 12.56 12.63 116,466 -0.29(-2.24%)
Jul 02, 2013 12.96 13.10 12.62 12.92 168,084 -0.04(-0.31%)
Jul 01, 2013 12.86 13.00 12.75 12.96 100,610 +0.16(+1.25%)
Jun 28, 2013 12.63 12.94 12.60 12.80 421,716 +0.19(+1.51%)
Jun 26, 2013 12.55 12.76 12.51 12.61 110,288 +0.13(+1.04%)
Jun 25, 2013 12.37 12.61 12.37 12.48 91,258 +0.18(+1.46%)
Jun 24, 2013 12.68 12.72 12.28 12.30 232,984 -0.52(-4.06%)
Jun 21, 2013 12.66 12.83 12.52 12.82 292,945 +0.14(+1.10%)
Jun 20, 2013 12.80 12.97 12.57 12.68 201,698 -0.29(-2.24%)
Jun 19, 2013 13.07 13.23 12.96 12.97 108,524 -0.17(-1.29%)
Jun 18, 2013 13.14 13.27 13.09 13.14 176,212 -0.06(-0.45%)
Jun 17, 2013 12.97 13.26 12.88 13.20 135,275 +0.43(+3.37%)
Jun 14, 2013 12.86 12.97 12.61 12.77 192,377 -0.05(-0.39%)
Jun 13, 2013 12.79 12.89 12.70 12.82 74,956 +0.08(+0.63%)
Jun 12, 2013 13.00 13.13 12.64 12.74 135,439 -0.22(-1.70%)
Jun 11, 2013 12.85 13.03 12.85 12.96 110,072 +0.00(+0.00%)
Jun 10, 2013 13.09 13.15 12.75 12.96 224,141 -0.14(-1.07%)
Jun 07, 2013 13.28 13.37 13.08 13.10 161,972 -0.05(-0.38%)
Jun 06, 2013 13.16 13.35 13.00 13.15 176,686 +0.05(+0.38%)
Jun 05, 2013 13.42 13.50 13.08 13.10 222,897 -0.30(-2.24%)
Jun 04, 2013 13.56 13.61 13.29 13.40 124,194 -0.11(-0.81%)
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.