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 (%)
Aug 31, 2018 12.43 12.43 12.43 0 -0.04(-0.30%)
Aug 30, 2018 12.55 12.69 12.40 12.47 433,333 -0.15(-1.17%)
Aug 29, 2018 12.51 12.69 12.43 12.62 452,480 +0.15(+1.19%)
Aug 28, 2018 12.51 12.58 12.40 12.47 305,660 +0.00(+0.00%)
Aug 27, 2018 12.47 12.58 12.34 12.47 445,562 +0.00(+0.00%)
Aug 24, 2018 12.95 12.95 12.47 12.47 415,038 -0.15(-1.17%)
Aug 23, 2018 12.51 12.69 12.51 12.62 423,699 +0.11(+0.89%)
Aug 22, 2018 12.47 12.58 12.40 12.51 539,299 +0.07(+0.60%)
Aug 21, 2018 12.55 12.58 12.40 12.43 455,810 +0.00(+0.00%)
Aug 20, 2018 12.32 12.47 12.16 12.43 637,638 +0.37(+3.07%)
Aug 17, 2018 12.03 12.21 11.81 12.06 487,724 +0.04(+0.31%)
Aug 16, 2018 11.92 12.14 11.75 12.03 457,981 +0.26(+2.20%)
Aug 15, 2018 12.18 12.25 11.69 11.77 650,250 -0.44(-3.64%)
Aug 14, 2018 12.36 12.47 12.18 12.21 570,120 -0.11(-0.90%)
Aug 13, 2018 12.66 12.84 12.32 12.32 426,587 -0.33(-2.63%)
Aug 10, 2018 12.69 12.93 12.62 12.66 395,989 -0.04(-0.29%)
Aug 09, 2018 12.77 12.77 12.36 12.69 899,778 +0.55(+4.53%)
Aug 08, 2018 12.25 12.33 11.92 12.14 914,933 -0.18(-1.49%)
Aug 07, 2018 12.51 12.51 12.29 12.33 402,972 -0.04(-0.30%)
Aug 06, 2018 12.66 12.77 12.36 12.36 285,261 -0.29(-2.32%)
Aug 03, 2018 12.80 12.95 12.55 12.66 406,675 -0.11(-0.86%)
Aug 02, 2018 12.22 13.02 12.02 12.77 527,303 +0.29(+2.35%)
Aug 01, 2018 12.29 12.55 11.96 12.47 588,464 +0.11(+0.89%)
Jul 31, 2018 12.44 12.69 12.25 12.36 353,401 -0.04(-0.30%)
Jul 30, 2018 12.29 12.47 12.25 12.40 186,010 +0.22(+1.81%)
Jul 27, 2018 12.25 12.36 12.14 12.18 412,808 -0.18(-1.48%)
Jul 26, 2018 12.25 12.47 12.07 12.36 939,587 +0.18(+1.51%)
Jul 25, 2018 12.36 12.38 12.11 12.18 569,170 -0.18(-1.48%)
Jul 24, 2018 12.40 12.57 12.33 12.36 315,450 -0.04(-0.30%)
Jul 23, 2018 12.47 12.58 12.33 12.40 276,118 -0.04(-0.30%)
Jul 20, 2018 12.77 12.79 12.40 12.44 325,416 -0.33(-2.59%)
Jul 19, 2018 12.88 12.95 12.62 12.77 281,520 -0.07(-0.57%)
Jul 18, 2018 12.84 12.88 12.55 12.84 543,556 +0.29(+2.34%)
Jul 17, 2018 12.51 12.69 12.33 12.55 446,694 -0.04(-0.29%)
Jul 16, 2018 12.80 12.99 12.51 12.58 434,354 -0.48(-3.65%)
Jul 13, 2018 13.24 13.30 13.06 13.06 177,329 -0.18(-1.39%)
Jul 12, 2018 13.35 13.35 13.02 13.24 207,448 -0.07(-0.55%)
Jul 11, 2018 13.68 13.72 13.28 13.32 294,560 -0.44(-3.20%)
Jul 10, 2018 14.01 14.09 13.72 13.76 344,353 -0.18(-1.32%)
Jul 09, 2018 14.05 14.20 13.87 13.94 332,638 -0.07(-0.52%)
Jul 06, 2018 13.94 14.05 13.76 14.01 434,355 +0.00(+0.00%)
Jul 05, 2018 13.98 14.09 13.83 14.01 315,307 +0.18(+1.33%)
Jul 03, 2018 13.83 13.83 13.83 0 +0.11(+0.80%)
Jul 02, 2018 14.05 14.05 13.61 13.72 360,357 -0.29(-2.09%)
Jun 29, 2018 13.94 14.09 13.72 14.01 517,993 +0.11(+0.79%)
Jun 28, 2018 14.38 14.49 13.83 13.90 456,242 -0.48(-3.32%)
Jun 27, 2018 14.20 14.60 14.20 14.38 426,005 +0.29(+2.08%)
Jun 26, 2018 13.72 14.16 13.61 14.09 392,578 +0.37(+2.67%)
Jun 25, 2018 14.05 14.20 13.65 13.72 526,856 -0.33(-2.35%)
Jun 22, 2018 13.79 14.12 13.68 14.05 882,759 +0.70(+5.22%)
Jun 21, 2018 13.43 13.61 13.32 13.35 380,767 -0.15(-1.09%)
Jun 20, 2018 13.24 13.54 13.13 13.50 396,840 +0.37(+2.79%)
Jun 19, 2018 13.17 12.84 13.13 377,276 +0.11(+0.85%)
Jun 18, 2018 12.55 13.06 12.55 13.02 275,998 +0.44(+3.50%)
Jun 15, 2018 13.02 12.55 12.58 460,718 -0.44(-3.38%)
Jun 14, 2018 12.88 13.02 12.80 13.02 273,383 +0.29(+2.31%)
Jun 13, 2018 12.84 12.91 12.66 12.73 281,317 -0.15(-1.14%)
Jun 12, 2018 13.24 13.28 12.84 12.88 444,486 -0.33(-2.50%)
Jun 11, 2018 13.06 13.24 13.06 13.21 321,964 +0.18(+1.41%)
Jun 08, 2018 13.13 13.17 12.84 13.02 318,343 -0.07(-0.56%)
Jun 07, 2018 13.13 13.18 12.99 13.10 188,997 +0.07(+0.56%)
Jun 06, 2018 12.91 13.02 308,657 -0.15(-1.11%)
Jun 05, 2018 13.21 13.35 13.13 13.17 275,728 -0.07(-0.55%)
Jun 04, 2018 13.17 13.28 13.10 13.24 208,824 +0.18(+1.40%)
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.