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 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%)
Jan 02, 2015 13.15 13.37 12.81 12.94 1,438,450 -0.17(-1.33%)
Dec 31, 2014 12.64 13.11 13.11 13.11 1,734,612 +0.41(+3.19%)
Dec 30, 2014 12.57 12.92 12.44 12.71 1,304,917 -0.12(-0.95%)
Dec 29, 2014 13.17 13.17 12.50 12.83 1,471,287 -0.33(-2.50%)
Dec 26, 2014 13.30 13.31 12.83 13.16 1,010,129 +0.01(+0.10%)
Dec 24, 2014 13.82 13.15 13.15 13.15 1,042,815 -0.63(-4.58%)
Dec 23, 2014 13.67 13.82 13.30 13.78 2,077,356 +0.41(+3.04%)
Dec 22, 2014 13.00 13.43 12.93 13.37 2,850,648 +0.31(+2.37%)
Dec 19, 2014 12.92 13.09 12.68 13.06 1,589,232 +0.16(+1.25%)
Dec 18, 2014 13.56 13.78 12.53 12.90 3,071,149 -0.36(-2.72%)
Dec 17, 2014 11.86 13.38 11.81 13.26 3,613,034 +1.40(+11.79%)
Dec 16, 2014 11.46 12.42 11.34 11.86 2,054,996 +0.26(+2.28%)
Dec 15, 2014 12.06 12.19 11.55 11.60 2,196,795 -0.31(-2.60%)
Dec 12, 2014 11.26 12.02 11.09 11.91 2,396,303 +0.48(+4.17%)
Dec 11, 2014 11.50 11.75 11.35 11.43 1,958,839 +0.18(+1.60%)
Dec 10, 2014 11.35 11.59 11.03 11.25 2,509,655 -0.27(-2.35%)
Dec 09, 2014 10.98 11.92 10.93 11.52 2,966,794 +0.39(+3.47%)
Dec 08, 2014 11.74 11.79 10.90 11.14 3,141,083 -0.34(-2.92%)
Dec 05, 2014 11.88 12.07 11.56 11.47 2,292,374 -0.44(-3.73%)
Dec 04, 2014 11.81 12.10 11.46 11.92 3,154,050 -0.08(-0.70%)
Dec 03, 2014 10.27 12.15 10.23 12.00 5,897,260 +1.72(+16.74%)
Dec 02, 2014 10.41 11.07 10.27 10.28 3,430,058 -0.24(-2.27%)
Dec 01, 2014 11.21 11.28 9.921 10.52 6,344,494 -0.85(-7.48%)
Nov 28, 2014 13.46 13.46 11.00 11.37 3,499,473 -2.37(-17.26%)
Nov 26, 2014 13.68 13.74 13.74 13.74 1,391,972 +0.03(+0.19%)
Nov 25, 2014 13.89 14.05 13.53 13.71 2,329,536 -0.13(-0.93%)
Nov 24, 2014 13.14 13.94 13.02 13.84 3,270,341 +0.72(+5.46%)
Nov 21, 2014 12.83 13.39 12.83 13.12 2,994,081 +0.58(+4.59%)
Nov 20, 2014 12.43 12.61 11.84 12.55 2,640,106 +0.60(+5.04%)
Nov 19, 2014 12.13 12.18 11.74 11.95 2,181,252 -0.19(-1.53%)
Nov 18, 2014 12.27 12.39 11.95 12.13 1,778,485 -0.13(-1.10%)
Nov 17, 2014 12.39 12.52 12.16 12.27 1,764,482 -0.13(-1.08%)
Nov 14, 2014 12.58 12.61 11.91 12.40 1,815,154 -0.21(-1.68%)
Nov 13, 2014 12.97 13.06 12.43 12.61 1,193,920 -0.44(-3.34%)
Nov 12, 2014 12.79 13.08 12.69 13.05 848,113 +0.16(+1.24%)
Nov 11, 2014 12.86 13.04 12.74 12.89 1,469,826 -0.04(-0.35%)
Nov 10, 2014 12.68 13.14 12.52 12.93 1,863,634 +0.29(+2.33%)
Nov 07, 2014 12.56 12.88 12.10 12.64 2,774,035 +0.05(+0.41%)
Nov 06, 2014 11.98 12.62 11.98 12.59 1,890,748 +0.58(+4.85%)
Nov 05, 2014 12.04 12.41 11.95 12.00 2,272,967 +0.04(+0.37%)
Nov 04, 2014 13.10 13.10 11.93 11.96 2,442,609 -1.38(-10.32%)
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.