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, 2014 13.82 13.84 13.14 13.22 2,542,341 -0.66(-4.73%)
Jan 30, 2014 13.87 14.28 13.59 13.87 2,268,916 +0.14(+1.01%)
Jan 29, 2014 13.34 13.93 13.24 13.74 2,230,985 +0.32(+2.35%)
Jan 28, 2014 12.84 13.60 12.76 13.42 2,206,818 +0.70(+5.50%)
Jan 27, 2014 12.48 12.87 12.30 12.72 1,071,689 +0.26(+2.13%)
Jan 24, 2014 12.63 12.74 12.11 12.46 1,550,304 -0.15(-1.20%)
Jan 23, 2014 12.30 12.92 12.12 12.61 2,120,184 +0.26(+2.09%)
Jan 22, 2014 12.20 12.54 12.19 12.35 1,363,245 +0.23(+1.93%)
Jan 21, 2014 12.30 12.37 11.84 12.11 1,199,320 -0.20(-1.64%)
Jan 17, 2014 12.08 12.32 12.32 12.32 2,766,538 +0.27(+2.25%)
Jan 16, 2014 10.41 12.19 10.41 12.05 10,835,231 +1.03(+9.33%)
Jan 15, 2014 10.65 11.10 10.65 11.02 931,121 +0.37(+3.43%)
Jan 14, 2014 10.71 10.99 10.47 10.65 821,314 +0.40(+3.87%)
Jan 13, 2014 10.20 10.76 10.18 10.25 647,799 +0.01(+0.12%)
Jan 10, 2014 10.39 10.39 10.16 10.24 248,975 -0.11(-1.10%)
Jan 09, 2014 10.46 10.46 10.30 10.36 239,639 -0.05(-0.48%)
Jan 08, 2014 10.54 10.55 10.33 10.41 321,928 -0.11(-1.08%)
Jan 07, 2014 10.47 10.79 10.46 10.52 307,095 +0.04(+0.36%)
Jan 06, 2014 10.70 10.71 10.45 10.48 241,656 -0.16(-1.54%)
Jan 03, 2014 10.66 10.70 10.53 10.65 187,693 +0.03(+0.24%)
Jan 02, 2014 10.78 10.85 10.54 10.62 263,671 -0.16(-1.46%)
Dec 31, 2013 10.73 10.78 10.78 10.78 320,783 +0.08(+0.71%)
Dec 30, 2013 11.01 11.10 10.63 10.70 529,040 -0.28(-2.53%)
Dec 27, 2013 10.97 11.05 10.75 10.98 284,344 +0.00(+0.00%)
Dec 26, 2013 10.79 11.24 10.78 10.98 367,323 +0.23(+2.11%)
Dec 24, 2013 10.50 10.98 10.47 10.75 485,630 +0.29(+2.77%)
Dec 23, 2013 10.25 10.59 10.24 10.46 801,100 +0.28(+2.79%)
Dec 20, 2013 10.03 10.27 10.03 10.18 801,352 +0.16(+1.64%)
Dec 19, 2013 9.983 10.09 9.914 10.01 190,768 +0.04(+0.38%)
Dec 18, 2013 9.825 10.00 9.750 9.977 141,001 +0.18(+1.80%)
Dec 17, 2013 10.07 10.07 9.777 9.800 314,944 -0.27(-2.69%)
Dec 16, 2013 9.945 10.09 9.907 10.07 346,449 +0.20(+1.98%)
Dec 13, 2013 9.762 10.06 9.712 9.876 269,678 +0.08(+0.84%)
Dec 12, 2013 9.592 9.882 9.592 9.794 269,397 +0.21(+2.17%)
Dec 11, 2013 9.693 9.693 9.460 9.586 458,956 -0.11(-1.11%)
Dec 10, 2013 9.781 9.835 9.640 9.693 147,151 -0.10(-1.03%)
Dec 09, 2013 9.863 9.882 9.630 9.794 240,497 -0.03(-0.26%)
Dec 06, 2013 9.888 9.895 9.750 9.819 119,603 +0.03(+0.32%)
Dec 05, 2013 9.926 9.926 9.762 9.788 119,512 -0.16(-1.59%)
Dec 04, 2013 9.693 9.964 9.592 9.945 476,934 +0.18(+1.87%)
Dec 03, 2013 9.756 9.788 9.523 9.762 493,327 -0.02(-0.19%)
Dec 02, 2013 10.00 10.08 9.781 9.781 265,417 -0.26(-2.64%)
Nov 29, 2013 10.09 10.09 9.989 10.05 317,321 +0.00(+0.00%)
Nov 27, 2013 9.926 10.07 9.838 10.05 202,256 +0.13(+1.34%)
Nov 26, 2013 9.970 9.996 9.876 9.914 262,159 -0.08(-0.76%)
Nov 25, 2013 9.870 10.24 9.803 9.989 668,120 +0.17(+1.73%)
Nov 22, 2013 9.907 9.933 9.813 9.819 205,949 -0.06(-0.57%)
Nov 21, 2013 9.832 9.876 9.743 9.876 205,141 +0.11(+1.16%)
Nov 20, 2013 9.762 9.831 9.675 9.762 172,565 -0.01(-0.06%)
Nov 19, 2013 9.812 9.925 9.668 9.769 357,722 -0.03(-0.26%)
Nov 18, 2013 9.812 9.881 9.712 9.794 321,865 +0.03(+0.26%)
Nov 15, 2013 9.806 9.900 9.681 9.769 413,876 +0.03(+0.32%)
Nov 14, 2013 9.800 9.950 9.631 9.737 583,268 +0.06(+0.58%)
Nov 12, 2013 9.662 9.750 9.625 9.681 178,182 -0.01(-0.13%)
Nov 11, 2013 9.775 9.787 9.643 9.694 204,133 -0.04(-0.39%)
Nov 08, 2013 9.550 9.756 9.543 9.731 314,621 +0.18(+1.83%)
Nov 07, 2013 9.687 9.731 9.518 9.556 309,808 -0.12(-1.23%)
Nov 06, 2013 9.712 9.719 9.562 9.675 231,686 -0.02(-0.19%)
Nov 05, 2013 9.856 9.856 9.600 9.694 351,346 -0.18(-1.78%)
Nov 04, 2013 9.437 9.956 9.393 9.869 675,364 +0.48(+5.06%)
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.