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 (%)
Jan 31, 2019 14.18 14.22 13.60 13.63 396,956 -0.47(-3.34%)
Jan 30, 2019 13.68 14.18 13.60 14.10 543,635 +0.63(+4.68%)
Jan 29, 2019 13.52 13.61 13.42 13.47 481,694 +0.09(+0.68%)
Jan 28, 2019 13.17 13.44 13.06 13.38 418,577 +0.05(+0.40%)
Jan 25, 2019 13.17 13.39 13.10 13.33 458,160 +0.24(+1.86%)
Jan 24, 2019 13.00 13.21 12.82 13.08 375,738 +0.11(+0.82%)
Jan 23, 2019 13.33 13.39 12.94 12.98 311,248 -0.33(-2.51%)
Jan 22, 2019 13.44 13.68 13.26 13.31 590,334 -0.53(-3.84%)
Jan 18, 2019 13.46 13.85 13.38 13.84 443,295 +0.53(+4.00%)
Jan 17, 2019 13.27 13.40 13.04 13.31 355,991 +0.01(+0.06%)
Jan 16, 2019 13.50 13.60 13.22 13.30 458,412 -0.24(-1.74%)
Jan 15, 2019 13.73 13.87 13.46 13.54 359,088 -0.21(-1.55%)
Jan 14, 2019 13.70 13.89 13.55 13.75 375,347 -0.08(-0.60%)
Jan 11, 2019 14.00 14.12 13.81 13.84 236,643 -0.27(-1.89%)
Jan 10, 2019 14.25 14.40 14.04 14.10 387,837 -0.17(-1.22%)
Jan 09, 2019 14.08 14.42 14.03 14.28 556,891 +0.20(+1.40%)
Jan 08, 2019 13.91 14.12 13.64 14.08 624,876 +0.33(+2.43%)
Jan 07, 2019 13.68 13.90 13.52 13.74 468,895 +0.28(+2.09%)
Jan 04, 2019 13.30 13.52 13.08 13.46 627,848 +0.47(+3.63%)
Jan 03, 2019 12.92 13.21 12.70 12.99 529,274 +0.05(+0.41%)
Jan 02, 2019 12.29 13.05 12.17 12.94 338,167 +0.43(+3.40%)
Dec 31, 2018 12.37 12.55 12.15 12.51 372,657 +0.21(+1.73%)
Dec 28, 2018 12.45 12.63 12.17 12.30 321,356 -0.11(-0.92%)
Dec 27, 2018 12.51 12.60 11.97 12.41 459,384 -0.43(-3.32%)
Dec 26, 2018 12.37 12.86 12.09 12.84 641,195 +0.55(+4.52%)
Dec 24, 2018 12.33 12.60 12.26 12.29 304,650 -0.29(-2.30%)
Dec 21, 2018 12.64 13.08 12.56 12.57 684,675 -0.14(-1.14%)
Dec 20, 2018 12.88 13.12 12.48 12.72 617,647 -0.21(-1.65%)
Dec 19, 2018 13.21 13.48 12.89 12.93 540,893 -0.26(-1.96%)
Dec 18, 2018 13.95 13.95 13.04 13.19 724,883 -0.72(-5.19%)
Dec 17, 2018 14.47 14.60 13.86 13.91 493,408 -0.58(-3.99%)
Dec 14, 2018 14.88 14.98 14.41 14.49 452,766 -0.62(-4.08%)
Dec 13, 2018 15.43 15.53 15.02 15.11 269,025 -0.31(-2.02%)
Dec 12, 2018 15.48 15.73 15.30 15.42 518,128 +0.18(+1.20%)
Dec 11, 2018 15.41 15.42 15.08 15.23 274,917 +0.17(+1.16%)
Dec 10, 2018 14.88 15.11 14.73 15.06 304,950 -0.01(-0.05%)
Dec 07, 2018 15.16 15.45 14.99 15.07 303,598 +0.03(+0.20%)
Dec 06, 2018 14.98 15.16 14.49 15.04 520,296 -0.31(-2.04%)
Dec 04, 2018 15.98 16.12 15.33 15.35 384,085 -0.75(-4.63%)
Dec 03, 2018 15.83 16.11 15.64 16.10 547,974 +0.63(+4.05%)
Nov 30, 2018 15.35 15.64 15.17 15.47 698,655 -0.01(-0.05%)
Nov 29, 2018 15.05 15.58 15.05 15.48 553,655 +0.23(+1.52%)
Nov 28, 2018 14.93 15.51 14.79 15.25 546,778 +0.62(+4.23%)
Nov 27, 2018 14.56 14.81 14.51 14.63 367,870 +0.02(+0.15%)
Nov 26, 2018 14.56 14.72 14.23 14.60 524,446 +0.57(+4.03%)
Nov 23, 2018 14.49 14.69 13.97 14.04 415,757 -0.89(-5.94%)
Nov 21, 2018 14.93 14.93 14.93 0 +0.67(+4.71%)
Nov 20, 2018 14.78 14.78 14.25 14.25 746,130 -0.74(-4.92%)
Nov 19, 2018 15.37 15.45 14.91 14.99 547,222 -0.48(-3.13%)
Nov 16, 2018 14.91 15.51 14.84 15.48 730,192 +0.54(+3.59%)
Nov 15, 2018 14.61 15.01 14.52 14.94 507,544 +0.15(+1.01%)
Nov 14, 2018 14.73 14.83 14.43 14.79 941,027 +0.07(+0.46%)
Nov 13, 2018 15.58 15.72 14.70 14.72 615,843 -0.87(-5.59%)
Nov 12, 2018 15.98 16.19 15.58 15.60 738,347 -0.38(-2.38%)
Nov 09, 2018 16.28 16.28 15.74 15.98 740,123 -0.30(-1.83%)
Nov 08, 2018 16.65 16.65 16.22 16.27 367,854 -0.36(-2.15%)
Nov 07, 2018 16.69 16.84 16.24 16.63 653,688 +0.19(+1.13%)
Nov 06, 2018 16.71 16.77 16.25 16.45 686,119 -0.27(-1.64%)
Nov 05, 2018 16.61 16.76 16.25 16.72 1,001,370 +0.21(+1.26%)
Nov 02, 2018 16.82 16.85 16.34 16.51 1,443,448 +0.01(+0.09%)
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.