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 (%)
Jun 08, 2021 5.790 5.790 5.790 0 -0.01(-0.17%)
Jun 07, 2021 5.800 5.820 5.800 5.800 173,475 -0.01(-0.17%)
Jun 04, 2021 5.800 5.810 5.790 5.810 532,404 +0.00(+0.00%)
Jun 03, 2021 5.810 5.820 5.800 5.810 413,322 +0.00(+0.00%)
Jun 02, 2021 5.810 5.820 5.810 5.810 228,468 +0.00(+0.00%)
Jun 01, 2021 5.820 5.820 5.810 5.810 255,685 +0.01(+0.17%)
May 28, 2021 5.830 5.830 5.800 5.800 739,024 -0.01(-0.17%)
May 27, 2021 5.830 5.840 5.810 5.810 1,394,929 -0.02(-0.34%)
May 26, 2021 5.830 5.840 5.830 5.830 128,076 -0.01(-0.17%)
May 25, 2021 5.830 5.840 5.830 5.840 224,724 +0.01(+0.17%)
May 24, 2021 5.840 5.840 5.820 5.830 541,686 -0.01(-0.17%)
May 21, 2021 5.840 5.850 5.830 5.840 313,975 +0.00(+0.00%)
May 20, 2021 5.830 5.850 5.810 5.840 358,863 +0.02(+0.34%)
May 19, 2021 5.810 5.830 5.810 5.820 810,500 +0.01(+0.17%)
May 18, 2021 5.810 5.820 5.800 5.810 495,622 +0.02(+0.35%)
May 17, 2021 5.810 5.820 5.790 5.790 335,064 -0.02(-0.34%)
May 14, 2021 5.820 5.820 5.810 5.810 263,787 -0.05(-0.85%)
May 13, 2021 5.850 5.870 5.850 5.860 898,610 +0.00(+0.00%)
May 12, 2021 5.870 5.880 5.830 5.860 1,571,433 +0.00(+0.00%)
May 11, 2021 5.840 5.880 5.830 5.860 970,818 +0.01(+0.17%)
May 10, 2021 5.830 5.870 5.830 5.850 1,705,584 +0.02(+0.34%)
May 07, 2021 5.830 5.850 5.820 5.830 1,359,505 -0.01(-0.17%)
May 06, 2021 5.820 5.850 5.820 5.840 709,276 +0.02(+0.34%)
May 05, 2021 5.820 5.850 5.820 5.820 888,054 +0.01(+0.17%)
May 04, 2021 5.820 5.840 5.810 5.810 676,608 -0.02(-0.34%)
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.