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 (%)
Feb 28, 2013 8.008 8.070 7.865 7.952 214,150 -0.06(-0.70%)
Feb 27, 2013 8.001 8.330 7.852 8.008 473,598 +0.03(+0.39%)
Feb 26, 2013 7.946 8.076 7.890 7.977 272,280 -0.01(-0.08%)
Feb 22, 2013 8.033 8.057 7.821 7.983 249,636 +0.02(+0.23%)
Feb 21, 2013 7.952 8.076 7.852 7.964 256,014 -0.03(-0.39%)
Feb 20, 2013 8.138 8.159 7.983 7.995 291,122 -0.13(-1.60%)
Feb 19, 2013 8.188 8.206 8.057 8.126 318,028 -0.08(-0.98%)
Feb 15, 2013 8.256 8.318 8.163 8.206 264,873 -0.05(-0.60%)
Feb 14, 2013 8.150 8.349 8.045 8.256 290,104 +0.12(+1.53%)
Feb 13, 2013 8.144 8.194 8.014 8.132 1,002,381 +0.02(+0.31%)
Feb 12, 2013 8.039 8.213 8.039 8.107 295,653 +0.15(+1.87%)
Feb 11, 2013 8.008 8.070 7.927 7.958 203,716 +0.08(+1.02%)
Feb 08, 2013 7.790 8.088 7.772 7.877 223,760 +0.11(+1.36%)
Feb 07, 2013 7.759 7.797 7.679 7.772 72,393 +0.01(+0.08%)
Feb 06, 2013 7.697 7.784 7.663 7.766 145,917 -0.06(-0.79%)
Feb 04, 2013 8.039 8.070 7.772 7.828 222,121 -0.30(-3.74%)
Feb 01, 2013 7.939 8.225 7.915 8.132 166,825 +0.24(+2.99%)
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%)
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.