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 (%)
Oct 31, 2012 11.36 11.54 11.30 11.54 49,413 +0.13(+1.14%)
Oct 26, 2012 11.45 11.41 11.41 11.41 94,700 -0.04(-0.35%)
Oct 25, 2012 11.29 11.46 11.28 11.45 48,062 +0.17(+1.51%)
Oct 24, 2012 11.43 11.46 11.28 11.28 63,425 -0.14(-1.23%)
Oct 23, 2012 11.50 11.59 11.29 11.42 125,061 -0.38(-3.22%)
Oct 19, 2012 12.13 12.20 11.64 11.80 181,363 -0.36(-2.96%)
Oct 18, 2012 12.25 12.29 12.15 12.16 40,324 -0.06(-0.49%)
Oct 17, 2012 12.17 12.23 12.02 12.22 62,586 +0.06(+0.49%)
Oct 16, 2012 12.24 12.25 12.05 12.16 56,584 -0.04(-0.33%)
Oct 15, 2012 12.19 12.21 12.02 12.20 74,524 +0.09(+0.74%)
Oct 12, 2012 12.15 12.24 12.03 12.11 72,710 -0.04(-0.33%)
Oct 11, 2012 12.18 12.18 11.98 12.15 85,814 +0.06(+0.50%)
Oct 10, 2012 12.09 12.17 11.95 12.09 107,199 +0.03(+0.25%)
Oct 09, 2012 12.20 12.28 11.99 12.06 117,103 -0.09(-0.74%)
Oct 08, 2012 12.00 12.18 11.92 12.15 110,979 +0.01(+0.08%)
Oct 05, 2012 11.98 12.20 11.96 12.14 215,821 +0.16(+1.34%)
Oct 04, 2012 11.88 11.98 11.84 11.98 126,388 +0.16(+1.35%)
Oct 03, 2012 11.84 11.88 11.82 11.82 86,143 -0.02(-0.17%)
Oct 02, 2012 11.86 11.88 11.69 11.84 109,716 +0.03(+0.25%)
Oct 01, 2012 11.67 11.88 11.59 11.81 141,973 +0.23(+1.99%)
Sep 28, 2012 11.53 11.80 11.46 11.58 141,793 +0.02(+0.17%)
Sep 27, 2012 11.61 11.66 11.38 11.56 144,930 -0.03(-0.26%)
Sep 26, 2012 11.53 11.61 11.40 11.59 111,018 +0.08(+0.70%)
Sep 25, 2012 11.76 11.88 11.49 11.51 223,909 -0.14(-1.20%)
Sep 24, 2012 11.46 11.66 11.39 11.65 135,505 +0.25(+2.19%)
Sep 21, 2012 11.47 11.59 11.34 11.40 210,211 +0.21(+1.88%)
Sep 20, 2012 11.26 11.32 11.15 11.19 77,766 -0.16(-1.41%)
Sep 19, 2012 11.35 11.55 11.20 11.35 121,193 -0.04(-0.35%)
Sep 18, 2012 11.37 11.48 11.32 11.39 86,892 +0.03(+0.26%)
Sep 17, 2012 11.39 11.54 11.34 11.36 83,430 -0.05(-0.44%)
Sep 14, 2012 11.13 11.50 11.07 11.41 129,732 +0.34(+3.07%)
Sep 13, 2012 11.03 11.17 10.81 11.07 172,176 +0.07(+0.64%)
Sep 12, 2012 10.79 11.00 10.69 11.00 148,463 +0.21(+1.95%)
Sep 11, 2012 10.69 10.80 10.67 10.79 97,778 +0.12(+1.12%)
Sep 10, 2012 10.81 10.87 10.64 10.67 64,915 -0.13(-1.20%)
Sep 07, 2012 10.90 10.95 10.60 10.80 250,942 -0.10(-0.92%)
Sep 06, 2012 10.91 11.03 10.80 10.90 129,305 +0.00(+0.00%)
Sep 05, 2012 11.19 11.19 10.90 10.90 154,259 -0.28(-2.50%)
Sep 04, 2012 11.08 11.33 11.00 11.18 108,846 +0.06(+0.54%)
Aug 31, 2012 11.34 11.34 11.06 11.12 56,203 -0.11(-0.98%)
Aug 30, 2012 11.26 11.30 11.04 11.23 163,974 -0.07(-0.62%)
Aug 29, 2012 11.25 11.33 11.10 11.30 147,382 +0.09(+0.80%)
Aug 27, 2012 10.88 11.25 10.80 11.21 351,341 +0.36(+3.32%)
Aug 24, 2012 10.69 10.88 10.64 10.85 92,664 +0.14(+1.31%)
Aug 23, 2012 10.69 10.77 10.61 10.71 77,937 +0.01(+0.09%)
Aug 22, 2012 10.71 10.73 10.51 10.70 131,976 +0.00(+0.00%)
Aug 21, 2012 10.53 10.80 10.40 10.70 216,124 +0.16(+1.52%)
Aug 20, 2012 10.40 10.57 10.25 10.54 186,216 +0.32(+3.13%)
Aug 17, 2012 10.18 10.27 10.05 10.22 76,604 +0.03(+0.29%)
Aug 16, 2012 9.980 10.24 9.980 10.19 82,485 +0.19(+1.90%)
Aug 15, 2012 9.780 10.04 9.750 10.00 89,175 +0.22(+2.25%)
Aug 14, 2012 9.850 10.00 9.750 9.780 111,774 +0.01(+0.10%)
Aug 13, 2012 9.750 9.828 9.720 9.770 167,030 +0.01(+0.10%)
Aug 10, 2012 9.780 9.860 9.720 9.760 36,333 -0.02(-0.20%)
Aug 09, 2012 9.730 9.910 9.590 9.780 128,409 +0.02(+0.20%)
Aug 08, 2012 9.650 9.790 9.610 9.760 98,987 +0.01(+0.10%)
Aug 07, 2012 9.820 9.840 9.594 9.750 112,823 +0.01(+0.10%)
Aug 06, 2012 9.640 9.825 9.640 9.740 90,002 +0.12(+1.25%)
Aug 03, 2012 9.670 9.880 9.460 9.620 139,888 +0.08(+0.84%)
Aug 02, 2012 9.570 9.930 9.500 9.540 133,715 -0.03(-0.31%)
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.