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, 2017 10.69 10.90 10.58 10.79 447,031 +0.07(+0.66%)
Mar 30, 2017 10.61 10.76 10.47 10.72 377,043 +0.14(+1.33%)
Mar 29, 2017 10.44 10.76 10.37 10.58 681,704 +0.14(+1.35%)
Mar 28, 2017 10.40 10.61 10.30 10.44 418,967 +0.07(+0.68%)
Mar 27, 2017 10.19 10.40 9.982 10.37 482,841 -0.04(-0.34%)
Mar 24, 2017 10.44 10.54 10.30 10.40 434,922 +0.07(+0.68%)
Mar 23, 2017 10.05 10.54 9.982 10.33 508,776 +0.28(+2.80%)
Mar 22, 2017 10.37 10.53 9.912 10.05 816,946 -0.35(-3.38%)
Mar 21, 2017 10.83 10.97 10.39 10.40 480,308 -0.42(-3.90%)
Mar 20, 2017 10.79 10.95 10.69 10.83 459,335 +0.04(+0.33%)
Mar 17, 2017 10.69 10.88 10.65 10.79 762,131 +0.18(+1.66%)
Mar 16, 2017 10.58 10.72 10.37 10.61 412,856 +0.11(+1.00%)
Mar 15, 2017 10.33 10.58 10.19 10.51 711,629 +0.25(+2.40%)
Mar 14, 2017 10.37 10.37 10.08 10.26 460,577 -0.21(-2.01%)
Mar 13, 2017 10.51 10.72 10.40 10.47 480,416 -0.04(-0.33%)
Mar 10, 2017 10.61 10.69 10.47 10.51 397,889 -0.04(-0.33%)
Mar 09, 2017 10.47 10.65 10.40 10.54 721,721 -0.07(-0.66%)
Mar 08, 2017 10.76 11.00 10.58 10.61 645,206 -0.14(-1.31%)
Mar 07, 2017 10.72 10.90 10.61 10.76 470,237 +0.07(+0.66%)
Mar 06, 2017 10.54 10.86 10.26 10.69 452,859 +0.00(+0.00%)
Mar 03, 2017 10.61 10.83 10.47 10.69 1,673,372 -0.04(-0.33%)
Mar 02, 2017 11.04 11.09 10.65 10.72 732,858 -0.43(-3.85%)
Mar 01, 2017 10.84 11.22 10.80 11.15 607,305 +0.38(+3.56%)
Feb 28, 2017 10.56 10.97 10.49 10.77 535,534 +0.14(+1.31%)
Feb 27, 2017 10.91 11.04 10.59 10.63 475,338 -0.31(-2.87%)
Feb 24, 2017 11.01 11.15 10.94 10.94 611,174 -0.21(-1.88%)
Feb 23, 2017 11.32 11.36 10.97 11.15 798,718 +0.00(+0.00%)
Feb 22, 2017 11.29 11.36 11.11 11.15 546,527 -0.31(-2.74%)
Feb 21, 2017 11.36 11.50 11.01 11.46 857,600 +0.35(+3.13%)
Feb 17, 2017 11.11 11.11 11.11 0 +0.03(+0.31%)
Feb 16, 2017 11.32 11.39 11.04 11.08 625,652 -0.21(-1.85%)
Feb 15, 2017 11.39 11.43 11.18 11.29 608,725 +0.00(+0.00%)
Feb 14, 2017 11.36 11.39 11.15 11.29 527,734 -0.07(-0.61%)
Feb 13, 2017 11.36 11.50 11.18 11.36 490,881 +0.00(+0.00%)
Feb 10, 2017 11.32 11.43 11.18 11.36 251,751 +0.17(+1.56%)
Feb 09, 2017 11.22 11.50 11.18 11.18 352,232 +0.03(+0.31%)
Feb 08, 2017 11.18 11.32 11.01 11.15 476,021 -0.07(-0.62%)
Feb 07, 2017 11.46 11.53 10.97 11.22 572,924 -0.28(-2.42%)
Feb 06, 2017 11.85 11.85 11.43 11.50 296,195 -0.35(-2.94%)
Feb 03, 2017 11.53 11.85 11.53 11.85 225,965 +0.35(+3.03%)
Feb 02, 2017 11.71 11.74 11.46 11.50 283,616 -0.21(-1.79%)
Feb 01, 2017 11.78 11.95 11.36 11.71 442,410 +0.07(+0.60%)
Jan 31, 2017 11.53 11.78 11.50 11.64 475,397 +0.07(+0.60%)
Jan 30, 2017 11.99 12.16 11.51 11.57 313,184 -0.56(-4.60%)
Jan 27, 2017 12.23 12.23 12.02 12.12 360,053 -0.07(-0.57%)
Jan 26, 2017 12.16 12.44 12.05 12.19 547,922 +0.14(+1.16%)
Jan 25, 2017 11.99 12.12 11.74 12.05 791,676 +0.31(+2.67%)
Jan 24, 2017 11.74 11.85 11.43 11.74 381,852 -0.03(-0.30%)
Jan 23, 2017 11.71 11.95 11.67 11.78 294,491 -0.07(-0.59%)
Jan 20, 2017 11.53 12.09 11.53 11.85 537,029 +0.38(+3.34%)
Jan 19, 2017 11.64 11.74 11.39 11.46 489,829 -0.17(-1.50%)
Jan 18, 2017 11.67 11.74 11.39 11.64 621,051 -0.14(-1.18%)
Jan 17, 2017 12.26 12.30 11.67 11.78 838,980 -0.28(-2.31%)
Jan 13, 2017 12.05 12.05 12.05 0 +0.07(+0.58%)
Jan 12, 2017 12.02 12.02 11.71 11.99 507,412 +0.07(+0.58%)
Jan 11, 2017 11.85 11.99 11.74 11.92 388,101 +0.14(+1.18%)
Jan 10, 2017 11.71 12.02 11.67 11.78 225,608 +0.10(+0.90%)
Jan 09, 2017 11.74 11.92 11.60 11.67 206,950 -0.17(-1.47%)
Jan 06, 2017 11.95 11.95 11.78 11.85 233,228 -0.03(-0.29%)
Jan 05, 2017 11.92 12.23 11.85 11.88 384,299 +0.03(+0.29%)
Jan 04, 2017 11.78 11.99 11.64 11.85 464,508 +0.07(+0.59%)
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.