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%)
Jan 02, 2018 15.98 16.27 15.76 16.01 949,962 -0.04(-0.22%)
Dec 29, 2017 16.05 16.05 16.05 0 -0.04(-0.22%)
Dec 28, 2017 15.76 16.12 15.76 16.09 306,349 +0.32(+2.06%)
Dec 27, 2017 15.65 15.87 15.62 15.76 272,567 +0.11(+0.69%)
Dec 26, 2017 15.44 15.76 15.37 15.65 163,066 +0.29(+1.88%)
Dec 22, 2017 15.26 15.56 15.22 15.37 259,926 +0.11(+0.71%)
Dec 21, 2017 15.40 15.65 15.11 15.26 689,023 -0.07(-0.47%)
Dec 20, 2017 14.93 15.40 14.75 15.33 631,995 +0.36(+2.41%)
Dec 19, 2017 15.08 15.55 14.82 14.97 792,461 +0.04(+0.24%)
Dec 18, 2017 14.64 15.26 14.64 14.93 667,085 +0.43(+2.98%)
Dec 15, 2017 14.72 14.75 14.36 14.50 772,843 -0.22(-1.47%)
Dec 14, 2017 14.39 14.79 14.30 14.72 754,826 +0.36(+2.51%)
Dec 13, 2017 13.85 14.43 13.85 14.36 763,267 +0.40(+2.84%)
Dec 12, 2017 13.71 14.03 13.71 13.96 446,046 +0.25(+1.84%)
Dec 11, 2017 13.38 13.74 13.20 13.71 452,761 +0.43(+3.26%)
Dec 08, 2017 13.27 13.42 13.09 13.27 468,852 +0.00(+0.00%)
Dec 07, 2017 12.80 13.16 12.70 623,200 +0.00(+0.00%)
Dec 06, 2017 12.84 12.95 12.73 12.84 321,412 -0.07(-0.56%)
Dec 05, 2017 12.95 13.06 12.85 12.91 363,048 -0.07(-0.56%)
Dec 04, 2017 12.91 13.06 12.89 12.98 378,548 +0.11(+0.84%)
Dec 01, 2017 13.06 13.31 12.81 12.88 385,245 -0.11(-0.83%)
Nov 30, 2017 13.13 13.24 12.84 12.98 458,639 -0.04(-0.28%)
Nov 29, 2017 12.98 13.20 12.93 13.02 407,864 +0.04(+0.28%)
Nov 28, 2017 12.98 13.20 12.91 12.98 381,987 +0.04(+0.28%)
Nov 27, 2017 12.91 13.09 12.89 12.95 301,325 -0.04(-0.28%)
Nov 24, 2017 13.09 13.38 12.98 12.98 162,925 +0.04(+0.28%)
Nov 22, 2017 12.88 13.16 12.80 12.95 393,672 +0.14(+1.13%)
Nov 21, 2017 12.80 12.98 12.66 12.80 551,997 +0.00(+0.00%)
Nov 20, 2017 12.84 13.24 12.55 12.80 496,330 +0.00(+0.00%)
Nov 17, 2017 12.88 12.95 12.73 12.80 425,667 +0.00(+0.00%)
Nov 16, 2017 12.77 13.13 12.73 12.80 517,900 +0.04(+0.28%)
Nov 15, 2017 12.77 13.02 12.62 12.77 420,502 -0.04(-0.28%)
Nov 14, 2017 13.27 13.63 12.73 12.80 741,834 -0.58(-4.31%)
Nov 13, 2017 13.56 13.67 13.27 13.38 422,499 -0.18(-1.33%)
Nov 10, 2017 13.56 13.85 13.42 13.56 412,693 -0.01(-0.05%)
Nov 09, 2017 13.18 13.73 13.18 13.57 819,110 +0.36(+2.71%)
Nov 08, 2017 13.39 13.60 13.18 13.21 947,563 -0.32(-2.38%)
Nov 07, 2017 13.53 13.75 13.28 13.53 791,849 +0.18(+1.34%)
Nov 06, 2017 13.14 13.43 13.07 13.35 1,058,863 +0.29(+2.19%)
Nov 03, 2017 12.24 13.10 12.24 13.07 874,036 +0.82(+6.73%)
Nov 02, 2017 12.49 12.60 12.07 12.24 500,250 -0.11(-0.87%)
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.