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, 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.