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, 2013 7.958 7.983 7.809 7.896 133,756 -0.08(-1.01%)
Jan 30, 2013 8.088 8.126 7.952 7.977 146,503 -0.11(-1.31%)
Jan 29, 2013 8.095 8.144 8.019 8.082 239,497 +0.02(+0.23%)
Jan 28, 2013 7.821 8.175 7.782 8.064 491,768 +0.26(+3.34%)
Jan 25, 2013 7.821 7.846 7.753 7.803 532,570 +0.01(+0.16%)
Jan 24, 2013 7.759 7.815 7.704 7.790 305,119 +0.08(+1.05%)
Jan 23, 2013 7.790 7.802 7.697 7.710 145,699 -0.06(-0.80%)
Jan 22, 2013 7.753 7.821 7.697 7.772 197,449 +0.01(+0.16%)
Jan 18, 2013 7.784 7.828 7.697 7.759 224,586 -0.01(-0.08%)
Jan 17, 2013 7.821 7.821 7.741 7.766 161,925 -0.02(-0.24%)
Jan 16, 2013 7.672 7.821 7.660 7.784 143,579 +0.11(+1.37%)
Jan 15, 2013 7.604 7.766 7.542 7.679 248,265 +0.07(+0.98%)
Jan 14, 2013 7.517 7.759 7.517 7.604 251,507 +0.09(+1.24%)
Jan 11, 2013 7.778 7.790 7.486 7.511 313,137 -0.24(-3.12%)
Jan 10, 2013 7.790 7.852 7.735 7.753 128,468 +0.01(+0.16%)
Jan 09, 2013 7.815 7.852 7.685 7.741 192,518 -0.06(-0.72%)
Jan 08, 2013 7.821 7.852 7.717 7.797 254,231 -0.02(-0.24%)
Jan 07, 2013 7.809 7.876 7.704 7.815 307,528 +0.01(+0.08%)
Jan 04, 2013 7.722 7.865 7.704 7.809 364,274 +0.11(+1.37%)
Jan 03, 2013 7.852 7.859 7.610 7.704 1,036,403 -0.14(-1.82%)
Jan 02, 2013 7.852 7.927 7.716 7.846 702,835 +0.13(+1.69%)
Dec 31, 2012 7.623 7.728 7.548 7.716 538,930 +0.20(+2.64%)
Dec 28, 2012 7.517 7.691 7.455 7.517 738,410 +0.22(+3.06%)
Dec 27, 2012 7.461 7.461 7.139 7.294 263,652 -0.17(-2.33%)
Dec 26, 2012 7.461 7.548 7.437 7.468 145,018 +0.02(+0.25%)
Dec 24, 2012 7.331 7.449 7.275 7.449 128,725 +0.17(+2.39%)
Dec 21, 2012 7.294 7.461 7.139 7.275 449,393 -0.11(-1.43%)
Dec 20, 2012 7.219 7.437 7.193 7.381 313,918 +0.14(+1.97%)
Dec 19, 2012 7.455 7.461 7.182 7.238 141,582 -0.17(-2.35%)
Dec 18, 2012 7.263 7.412 7.132 7.412 165,854 +0.17(+2.31%)
Dec 17, 2012 7.188 7.325 7.083 7.244 193,612 +0.03(+0.43%)
Dec 14, 2012 7.219 7.263 7.077 7.213 107,785 -0.04(-0.60%)
Dec 13, 2012 7.480 7.480 7.114 7.257 139,423 -0.22(-2.91%)
Dec 12, 2012 7.530 7.536 7.369 7.474 115,395 -0.01(-0.08%)
Dec 11, 2012 7.586 7.586 7.325 7.480 176,103 +0.00(+0.00%)
Dec 10, 2012 7.505 7.505 7.413 7.480 139,416 +0.01(+0.08%)
Dec 07, 2012 7.579 7.622 7.406 7.474 76,480 -0.06(-0.82%)
Dec 06, 2012 7.604 7.691 7.449 7.536 175,979 +0.01(+0.08%)
Dec 05, 2012 7.691 7.710 7.486 7.530 162,150 -0.07(-0.90%)
Dec 04, 2012 7.641 7.641 7.511 7.598 78,993 -0.03(-0.41%)
Nov 30, 2012 7.685 7.685 7.567 7.629 111,378 -0.02(-0.24%)
Nov 29, 2012 7.697 7.753 7.542 7.648 139,135 -0.02(-0.24%)
Nov 28, 2012 7.623 7.679 7.461 7.666 185,673 +0.06(+0.73%)
Nov 27, 2012 7.790 7.815 7.486 7.610 157,984 -0.17(-2.23%)
Nov 26, 2012 7.555 7.852 7.555 7.784 373,847 +0.21(+2.79%)
Nov 23, 2012 7.505 7.573 7.449 7.573 77,404 +0.19(+2.52%)
Nov 21, 2012 6.915 7.393 6.915 7.387 267,246 +0.54(+7.89%)
Nov 20, 2012 6.748 6.890 6.748 6.847 117,288 +0.06(+0.91%)
Nov 19, 2012 6.642 6.834 6.642 6.785 157,134 +0.23(+3.50%)
Nov 16, 2012 6.512 6.592 6.425 6.555 214,223 +0.01(+0.09%)
Nov 15, 2012 6.642 6.685 6.470 6.549 206,092 -0.11(-1.59%)
Nov 14, 2012 6.872 6.877 6.623 6.654 153,390 -0.19(-2.81%)
Nov 13, 2012 6.847 6.971 6.785 6.847 159,399 +0.02(+0.27%)
Nov 12, 2012 6.859 6.902 6.617 6.828 163,286 +0.02(+0.27%)
Nov 09, 2012 6.760 6.884 6.735 6.810 145,359 +0.02(+0.27%)
Nov 08, 2012 6.903 6.921 6.704 6.791 171,002 -0.13(-1.88%)
Nov 07, 2012 7.089 7.101 6.772 6.921 485,374 -0.23(-3.21%)
Nov 06, 2012 7.139 7.207 7.058 7.151 76,678 +0.11(+1.59%)
Nov 05, 2012 6.903 7.120 6.834 7.039 89,996 +0.19(+2.81%)
Nov 02, 2012 7.250 7.262 6.834 6.847 158,674 -0.39(-5.40%)
Nov 01, 2012 7.219 7.350 7.089 7.238 202,758 +0.07(+1.04%)
Oct 31, 2012 7.052 7.163 7.014 7.163 79,602 +0.08(+1.14%)
Oct 26, 2012 7.108 7.083 7.083 7.083 152,557 -0.02(-0.35%)
Oct 25, 2012 7.008 7.114 7.002 7.108 77,425 +0.11(+1.51%)
Oct 24, 2012 7.095 7.114 7.002 7.002 102,174 -0.09(-1.23%)
Oct 23, 2012 7.139 7.194 7.008 7.089 201,467 -0.24(-3.22%)
Oct 19, 2012 7.530 7.573 7.226 7.325 292,167 -0.22(-2.96%)
Oct 18, 2012 7.604 7.629 7.542 7.548 64,960 -0.04(-0.49%)
Oct 17, 2012 7.555 7.592 7.462 7.586 100,823 +0.04(+0.49%)
Oct 16, 2012 7.598 7.604 7.480 7.548 91,154 -0.02(-0.33%)
Oct 15, 2012 7.567 7.579 7.461 7.573 120,054 +0.06(+0.74%)
Oct 12, 2012 7.542 7.598 7.468 7.517 117,132 -0.02(-0.33%)
Oct 11, 2012 7.561 7.561 7.437 7.542 138,242 +0.04(+0.50%)
Oct 10, 2012 7.505 7.555 7.418 7.505 172,692 +0.02(+0.25%)
Oct 09, 2012 7.573 7.623 7.443 7.486 188,647 -0.06(-0.74%)
Oct 08, 2012 7.449 7.561 7.399 7.542 178,782 +0.01(+0.08%)
Oct 05, 2012 7.437 7.573 7.424 7.536 347,678 +0.10(+1.34%)
Oct 04, 2012 7.375 7.437 7.350 7.437 203,605 +0.10(+1.35%)
Oct 03, 2012 7.350 7.375 7.337 7.337 138,772 -0.01(-0.17%)
Oct 02, 2012 7.362 7.375 7.257 7.350 176,747 +0.02(+0.25%)
Oct 01, 2012 7.244 7.375 7.194 7.331 228,712 +0.14(+1.99%)
Sep 28, 2012 7.157 7.325 7.114 7.188 228,422 +0.01(+0.17%)
Sep 27, 2012 7.207 7.238 7.064 7.176 233,475 -0.02(-0.26%)
Sep 26, 2012 7.157 7.207 7.077 7.194 178,845 +0.05(+0.70%)
Sep 25, 2012 7.300 7.375 7.132 7.145 360,707 -0.09(-1.20%)
Sep 24, 2012 7.114 7.238 7.070 7.232 218,292 +0.16(+2.19%)
Sep 21, 2012 7.120 7.194 7.039 7.077 338,640 +0.13(+1.88%)
Sep 20, 2012 6.990 7.027 6.921 6.946 125,277 -0.10(-1.41%)
Sep 19, 2012 7.046 7.171 6.955 7.046 195,236 -0.02(-0.35%)
Sep 18, 2012 7.058 7.126 7.027 7.070 139,979 +0.02(+0.26%)
Sep 17, 2012 7.070 7.163 7.039 7.052 134,402 -0.03(-0.44%)
Sep 14, 2012 6.909 7.139 6.872 7.083 208,992 +0.21(+3.07%)
Sep 13, 2012 6.847 6.934 6.710 6.872 277,367 +0.04(+0.64%)
Sep 12, 2012 6.698 6.828 6.636 6.828 239,167 +0.13(+1.95%)
Sep 11, 2012 6.636 6.704 6.623 6.698 157,516 +0.07(+1.12%)
Sep 10, 2012 6.710 6.748 6.605 6.623 104,575 -0.08(-1.20%)
Sep 07, 2012 6.766 6.797 6.580 6.704 404,256 -0.06(-0.92%)
Sep 06, 2012 6.772 6.849 6.705 6.766 208,304 +0.00(+0.00%)
Sep 05, 2012 6.946 6.946 6.766 6.766 248,504 -0.17(-2.50%)
Sep 04, 2012 6.878 7.033 6.828 6.940 175,346 +0.04(+0.54%)
Aug 31, 2012 7.039 7.039 6.865 6.903 90,540 -0.07(-0.98%)
Aug 30, 2012 6.990 7.014 6.853 6.971 264,154 -0.04(-0.62%)
Aug 29, 2012 6.983 7.033 6.890 7.014 237,425 +0.06(+0.80%)
Aug 27, 2012 6.754 6.983 6.704 6.959 565,994 +0.22(+3.32%)
Aug 24, 2012 6.636 6.754 6.608 6.735 149,277 +0.09(+1.31%)
Aug 23, 2012 6.636 6.685 6.586 6.648 125,553 +0.01(+0.09%)
Aug 22, 2012 6.648 6.661 6.524 6.642 212,607 +0.00(+0.00%)
Aug 21, 2012 6.536 6.704 6.456 6.642 348,166 +0.10(+1.52%)
Aug 20, 2012 6.456 6.561 6.363 6.543 299,985 +0.20(+3.13%)
Aug 17, 2012 6.319 6.375 6.239 6.344 123,405 +0.02(+0.29%)
Aug 16, 2012 6.195 6.356 6.195 6.325 132,879 +0.12(+1.90%)
Aug 15, 2012 6.071 6.232 6.052 6.207 143,656 +0.14(+2.25%)
Aug 14, 2012 6.114 6.207 6.052 6.071 180,062 +0.01(+0.10%)
Aug 13, 2012 6.052 6.101 6.034 6.065 269,077 +0.01(+0.10%)
Aug 10, 2012 6.071 6.121 6.034 6.059 58,530 -0.01(-0.20%)
Aug 09, 2012 6.040 6.152 5.953 6.071 206,861 +0.01(+0.20%)
Aug 08, 2012 5.990 6.077 5.965 6.059 159,463 +0.01(+0.10%)
Aug 07, 2012 6.096 6.108 5.955 6.052 181,752 +0.01(+0.10%)
Aug 06, 2012 5.984 6.099 5.984 6.046 144,989 +0.07(+1.25%)
Aug 03, 2012 6.003 6.133 5.872 5.972 225,353 +0.05(+0.84%)
Aug 02, 2012 5.941 6.164 5.897 5.922 215,408 -0.02(-0.31%)
Aug 01, 2012 6.195 6.195 5.941 5.941 264,905 -0.21(-3.43%)
Jul 31, 2012 6.096 6.201 6.027 6.152 344,003 +0.06(+0.92%)
Jul 30, 2012 6.096 6.226 6.009 6.096 180,763 +0.00(+0.00%)
Jul 27, 2012 6.052 6.152 5.996 6.096 160,760 +0.07(+1.13%)
Jul 26, 2012 6.207 6.288 5.941 6.027 132,650 -0.11(-1.72%)
Jul 25, 2012 6.121 6.207 6.059 6.133 124,708 +0.04(+0.71%)
Jul 24, 2012 6.114 6.239 6.027 6.090 160,852 +0.00(+0.00%)
Jul 23, 2012 6.027 6.176 5.984 6.090 115,610 -0.06(-1.01%)
Jul 20, 2012 6.139 6.244 6.108 6.152 96,228 -0.06(-0.90%)
Jul 19, 2012 6.232 6.294 6.176 6.207 90,872 -0.02(-0.30%)
Jul 18, 2012 6.332 6.350 6.207 6.226 146,131 -0.13(-2.05%)
Jul 17, 2012 6.363 6.419 6.319 6.356 204,053 +0.05(+0.79%)
Jul 16, 2012 6.325 6.363 6.263 6.307 164,850 -0.03(-0.49%)
Jul 13, 2012 6.083 6.356 6.077 6.338 178,948 +0.27(+4.50%)
Jul 12, 2012 6.009 6.083 5.891 6.065 110,153 +0.00(+0.00%)
Jul 11, 2012 6.108 6.121 5.984 6.065 154,619 -0.02(-0.41%)
Jul 10, 2012 6.301 6.425 6.083 6.090 292,058 -0.15(-2.39%)
Jul 09, 2012 6.375 6.375 6.207 6.239 104,175 -0.14(-2.24%)
Jul 06, 2012 6.301 6.400 6.276 6.381 165,498 -0.02(-0.29%)
Jul 05, 2012 6.263 6.419 6.263 6.400 93,267 +0.11(+1.68%)
Jul 03, 2012 6.344 6.381 6.176 6.294 133,764 -0.06(-0.88%)
Jul 02, 2012 6.319 6.412 6.301 6.350 220,486 +0.05(+0.79%)
Jun 29, 2012 6.170 6.332 6.090 6.301 308,647 +0.24(+3.89%)
Jun 28, 2012 6.164 6.207 6.027 6.065 305,421 -0.16(-2.59%)
Jun 27, 2012 6.083 6.363 6.083 6.226 207,937 +0.14(+2.24%)
Jun 26, 2012 6.121 6.263 6.083 6.090 319,544 -0.03(-0.51%)
Jun 25, 2012 6.096 6.325 5.872 6.121 405,174 -0.20(-3.24%)
Jun 22, 2012 6.400 6.505 6.204 6.325 4,786,720 -0.07(-1.07%)
Jun 21, 2012 6.474 6.530 6.356 6.394 715,633 -0.10(-1.53%)
Jun 20, 2012 6.456 6.580 6.350 6.493 215,204 +0.00(+0.00%)
Jun 19, 2012 6.288 6.512 6.257 6.493 220,377 +0.22(+3.46%)
Jun 18, 2012 6.276 6.419 6.245 6.276 235,776 -0.04(-0.59%)
Jun 15, 2012 6.450 6.487 6.195 6.313 185,427 -0.11(-1.74%)
Jun 14, 2012 6.114 6.443 5.996 6.425 296,428 +0.28(+4.55%)
Jun 13, 2012 5.984 6.189 5.978 6.145 147,441 +0.17(+2.80%)
Jun 12, 2012 5.773 6.040 5.773 5.978 118,501 +0.24(+4.22%)
Jun 11, 2012 6.003 6.220 5.730 5.736 302,564 -0.11(-1.91%)
Jun 08, 2012 5.711 5.866 5.661 5.847 186,621 +0.16(+2.73%)
Jun 07, 2012 5.655 5.835 5.556 5.692 278,339 +0.11(+1.89%)
Jun 06, 2012 5.599 5.618 5.531 5.587 350,308 +0.03(+0.56%)
Jun 05, 2012 5.525 5.730 5.525 5.556 151,387 -0.02(-0.44%)
Jun 04, 2012 5.574 5.636 5.525 5.581 130,880 -0.01(-0.22%)
Jun 01, 2012 5.649 5.773 5.556 5.593 385,535 -0.15(-2.59%)
May 31, 2012 5.878 5.903 5.605 5.742 268,641 -0.13(-2.22%)
May 30, 2012 5.748 5.910 5.711 5.872 346,775 +0.02(+0.32%)
May 29, 2012 5.736 5.869 5.717 5.854 414,614 +0.16(+2.72%)
May 25, 2012 5.680 5.736 5.537 5.698 368,678 +0.03(+0.55%)
May 24, 2012 5.686 5.761 5.602 5.667 164,704 -0.04(-0.76%)
May 23, 2012 5.841 5.841 5.438 5.711 523,450 -0.17(-2.85%)
May 22, 2012 6.027 6.189 5.866 5.878 439,455 -0.13(-2.17%)
May 21, 2012 6.207 6.294 5.990 6.009 407,794 -0.13(-2.12%)
May 18, 2012 6.456 6.630 6.114 6.139 521,558 -0.40(-6.17%)
May 17, 2012 6.822 6.841 6.476 6.543 748,427 -0.30(-4.36%)
May 16, 2012 7.021 7.064 6.766 6.841 395,964 -0.14(-2.04%)
May 15, 2012 7.219 7.294 6.983 6.983 376,654 -0.22(-3.02%)
May 14, 2012 7.232 7.293 7.201 7.201 128,939 -0.07(-1.02%)
May 11, 2012 7.269 7.430 7.213 7.275 402,452 -0.06(-0.85%)
May 10, 2012 7.393 7.406 7.263 7.337 485,179 +0.04(+0.51%)
May 09, 2012 7.449 7.542 7.294 7.300 931,657 -0.14(-1.92%)
May 08, 2012 7.393 7.542 7.387 7.443 498,160 +0.06(+0.76%)
May 07, 2012 7.213 7.455 7.207 7.387 245,801 +0.15(+2.06%)
May 04, 2012 7.207 7.387 7.201 7.238 351,729 -0.03(-0.43%)
May 03, 2012 7.288 7.381 7.213 7.269 386,429 -0.04(-0.51%)
May 02, 2012 7.257 7.406 7.232 7.306 133,830 -0.02(-0.25%)
May 01, 2012 7.226 7.418 7.126 7.325 382,125 +0.07(+1.03%)
Apr 30, 2012 7.269 7.294 7.077 7.250 320,546 -0.04(-0.51%)
Apr 27, 2012 7.319 7.443 7.201 7.288 170,089 -0.04(-0.51%)
Apr 26, 2012 7.064 7.449 7.021 7.325 453,596 +0.14(+1.90%)
Apr 25, 2012 7.014 7.213 6.983 7.188 385,403 +0.19(+2.75%)
Apr 24, 2012 7.052 7.059 6.983 6.996 362,738 -0.06(-0.79%)
Apr 23, 2012 7.046 7.101 6.983 7.052 141,050 -0.07(-1.05%)
Apr 20, 2012 6.946 7.170 6.890 7.126 369,472 +0.22(+3.24%)
Apr 19, 2012 7.132 7.139 6.890 6.903 376,298 -0.24(-3.30%)
Apr 18, 2012 7.288 7.449 6.984 7.139 434,687 -0.15(-2.04%)
Apr 17, 2012 6.965 7.480 6.928 7.288 750,809 +0.33(+4.73%)
Apr 16, 2012 7.046 7.070 6.865 6.959 430,577 -0.05(-0.71%)
Apr 13, 2012 6.990 7.156 6.897 7.008 258,263 +0.01(+0.09%)
Apr 12, 2012 6.642 7.002 6.642 7.002 678,550 +0.30(+4.44%)
Apr 11, 2012 6.921 6.946 6.661 6.704 851,058 -0.14(-2.00%)
Apr 10, 2012 7.070 7.070 6.834 6.841 776,288 -0.27(-3.76%)
Apr 09, 2012 7.033 7.412 6.834 7.108 1,595,644 +0.11(+1.60%)
Apr 05, 2012 6.859 7.480 6.859 6.996 1,136,165 +0.07(+0.99%)
Apr 04, 2012 7.139 7.548 6.884 6.928 2,967,537 -0.40(-5.42%)
Apr 03, 2012 7.759 7.908 7.201 7.325 2,297,098 -0.43(-5.52%)
Apr 02, 2012 7.784 8.008 7.704 7.753 1,601,106 +0.05(+0.64%)
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.