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 18.65 18.71 17.89 17.93 301,772 -0.62(-3.34%)
Jan 30, 2019 18.00 18.65 17.89 18.55 413,280 +0.83(+4.68%)
Jan 29, 2019 17.78 17.90 17.65 17.72 366,191 +0.12(+0.68%)
Jan 28, 2019 17.32 17.68 17.18 17.60 318,209 +0.07(+0.40%)
Jan 25, 2019 17.33 17.62 17.23 17.53 348,300 +0.32(+1.86%)
Jan 24, 2019 17.10 17.38 16.87 17.21 285,642 +0.14(+0.82%)
Jan 23, 2019 17.53 17.61 17.02 17.07 236,616 -0.44(-2.51%)
Jan 22, 2019 17.68 17.99 17.44 17.51 448,781 -0.70(-3.84%)
Jan 18, 2019 17.70 18.22 17.60 18.21 337,000 +0.70(+4.00%)
Jan 17, 2019 17.45 17.62 17.15 17.51 270,630 +0.01(+0.06%)
Jan 16, 2019 17.76 17.89 17.39 17.50 348,492 -0.31(-1.74%)
Jan 15, 2019 18.06 18.25 17.70 17.81 272,984 -0.28(-1.55%)
Jan 14, 2019 18.02 18.27 17.83 18.09 285,345 -0.11(-0.60%)
Jan 11, 2019 18.42 18.58 18.16 18.20 179,900 -0.35(-1.89%)
Jan 10, 2019 18.74 18.94 18.47 18.55 294,840 -0.23(-1.22%)
Jan 09, 2019 18.52 18.97 18.45 18.78 423,357 +0.26(+1.40%)
Jan 08, 2019 18.30 18.58 17.94 18.52 475,040 +0.44(+2.43%)
Jan 07, 2019 17.99 18.28 17.78 18.08 356,461 +0.37(+2.09%)
Jan 04, 2019 17.49 17.79 17.20 17.71 477,300 +0.62(+3.63%)
Jan 03, 2019 16.99 17.38 16.70 17.09 402,362 +0.07(+0.41%)
Jan 02, 2019 16.17 17.16 16.01 17.02 257,080 +0.56(+3.40%)
Dec 31, 2018 16.27 16.50 15.98 16.46 283,300 +0.28(+1.73%)
Dec 28, 2018 16.38 16.61 16.00 16.18 244,300 -0.15(-0.92%)
Dec 27, 2018 16.46 16.58 15.75 16.33 349,231 -0.56(-3.32%)
Dec 26, 2018 16.27 16.91 15.91 16.89 487,446 +0.73(+4.52%)
Dec 24, 2018 16.22 16.57 16.13 16.16 231,600 -0.38(-2.30%)
Dec 21, 2018 16.63 17.20 16.52 16.54 520,500 -0.19(-1.14%)
Dec 20, 2018 16.94 17.26 16.42 16.73 469,545 -0.28(-1.65%)
Dec 19, 2018 17.38 17.73 16.95 17.01 411,195 -0.34(-1.96%)
Dec 18, 2018 18.35 18.35 17.15 17.35 551,067 -0.95(-5.19%)
Dec 17, 2018 19.04 19.21 18.23 18.30 375,096 -0.76(-3.99%)
Dec 14, 2018 19.58 19.71 18.96 19.06 344,200 -0.81(-4.08%)
Dec 13, 2018 20.30 20.43 19.76 19.87 204,517 -0.41(-2.02%)
Dec 12, 2018 20.36 20.69 20.12 20.28 393,889 +0.24(+1.20%)
Dec 11, 2018 20.27 20.29 19.83 20.04 208,996 +0.23(+1.16%)
Dec 10, 2018 19.57 19.88 19.37 19.81 231,828 -0.01(-0.05%)
Dec 07, 2018 19.94 20.32 19.72 19.82 230,800 -0.36(-1.78%)
Dec 06, 2018 20.10 20.34 19.45 20.18 387,697 -0.42(-2.04%)
Dec 04, 2018 21.45 21.64 20.57 20.60 286,200 -1.00(-4.63%)
Dec 03, 2018 21.25 21.62 20.99 21.60 408,321 +0.84(+4.05%)
Nov 30, 2018 20.60 20.98 20.36 20.76 520,600 -0.01(-0.05%)
Nov 29, 2018 20.20 20.91 20.20 20.77 412,554 +0.31(+1.52%)
Nov 28, 2018 20.03 20.81 19.85 20.46 407,430 +0.83(+4.23%)
Nov 27, 2018 19.54 19.88 19.47 19.63 274,117 +0.03(+0.15%)
Nov 26, 2018 19.54 19.76 19.10 19.60 390,789 +0.76(+4.03%)
Nov 23, 2018 19.44 19.72 18.75 18.84 309,800 -1.19(-5.94%)
Nov 21, 2018 20.03 20.03 20.03 0 +0.90(+4.70%)
Nov 20, 2018 19.84 19.84 19.12 19.13 555,976 -0.99(-4.92%)
Nov 19, 2018 20.63 20.73 20.01 20.12 407,761 -0.65(-3.13%)
Nov 16, 2018 20.01 20.81 19.92 20.77 544,100 +0.72(+3.59%)
Nov 15, 2018 19.61 20.14 19.49 20.05 378,195 +0.20(+1.01%)
Nov 14, 2018 19.77 19.90 19.36 19.85 701,203 +0.09(+0.46%)
Nov 13, 2018 20.91 21.09 19.73 19.76 458,893 -1.17(-5.59%)
Nov 12, 2018 21.44 21.73 20.91 20.93 550,177 -0.51(-2.38%)
Nov 09, 2018 21.85 21.85 21.13 21.44 551,500 -0.40(-1.83%)
Nov 08, 2018 22.35 22.35 21.77 21.84 274,105 -0.63(-2.80%)
Nov 07, 2018 22.55 22.75 21.94 22.47 483,842 +0.25(+1.13%)
Nov 06, 2018 22.58 22.66 21.96 22.22 507,846 -0.37(-1.64%)
Nov 05, 2018 22.44 22.64 21.95 22.59 741,186 +0.28(+1.26%)
Nov 02, 2018 22.72 22.77 22.07 22.31 1,068,400 +0.02(+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.