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 (%)
Nov 30, 2020 3.220 3.220 2.950 2.950 1,256,550 -0.30(-9.23%)
Nov 27, 2020 3.160 3.260 3.050 3.250 696,600 +0.11(+3.50%)
Nov 25, 2020 3.130 3.225 3.050 3.140 829,900 -0.02(-0.63%)
Nov 24, 2020 3.180 3.200 3.010 3.160 1,299,008 -0.02(-0.63%)
Nov 23, 2020 3.070 3.290 3.000 3.180 1,472,967 +0.13(+4.26%)
Nov 20, 2020 2.960 3.095 2.960 3.050 719,800 +0.09(+3.04%)
Nov 19, 2020 2.890 2.980 2.830 2.960 659,068 +0.03(+1.02%)
Nov 18, 2020 2.960 3.110 2.920 2.930 976,803 -0.03(-1.01%)
Nov 17, 2020 2.840 2.960 2.730 2.960 1,384,096 +0.07(+2.42%)
Nov 16, 2020 2.740 2.940 2.680 2.890 1,838,152 +0.29(+11.15%)
Nov 13, 2020 2.520 2.655 2.450 2.600 1,386,700 +0.13(+5.26%)
Nov 12, 2020 2.560 2.590 2.460 2.470 1,028,500 -0.10(-3.89%)
Nov 11, 2020 2.610 2.610 2.470 2.570 938,160 +0.01(+0.39%)
Nov 10, 2020 2.510 2.590 2.240 2.560 3,050,774 +0.18(+7.56%)
Nov 09, 2020 2.380 2.620 2.320 2.380 3,343,145 +0.12(+5.31%)
Nov 06, 2020 2.320 2.350 2.230 2.260 1,191,300 +0.00(+0.00%)
Nov 05, 2020 2.320 2.340 2.250 2.260 1,611,271 +0.00(+0.00%)
Nov 04, 2020 2.390 2.390 2.260 2.260 1,270,982 -0.12(-5.04%)
Nov 03, 2020 2.450 2.460 2.340 2.380 801,996 -0.01(-0.42%)
Nov 02, 2020 2.400 2.450 2.370 2.390 527,779 +0.01(+0.42%)
Oct 30, 2020 2.510 2.540 2.360 2.380 934,300 -0.12(-4.80%)
Oct 29, 2020 2.530 2.615 2.410 2.500 1,151,106 -0.03(-1.19%)
Oct 28, 2020 2.570 2.660 2.500 2.530 1,093,637 -0.07(-2.69%)
Oct 27, 2020 2.700 2.740 2.580 2.600 1,028,155 -0.13(-4.76%)
Oct 26, 2020 2.870 2.870 2.680 2.730 1,040,042 -0.16(-5.54%)
Oct 23, 2020 3.000 3.060 2.860 2.890 426,300 -0.07(-2.36%)
Oct 22, 2020 2.960 3.050 2.940 2.960 886,556 -0.03(-1.00%)
Oct 21, 2020 2.950 3.070 2.930 2.990 857,681 +0.04(+1.36%)
Oct 20, 2020 2.800 2.980 2.800 2.950 547,492 +0.19(+6.88%)
Oct 19, 2020 2.870 2.900 2.760 2.760 312,271 -0.09(-3.16%)
Oct 16, 2020 2.850 2.900 2.770 2.850 484,900 +0.05(+1.79%)
Oct 15, 2020 2.720 2.880 2.688 2.800 499,931 +0.03(+1.08%)
Oct 14, 2020 2.750 2.830 2.740 2.770 474,549 +0.09(+3.36%)
Oct 13, 2020 2.750 2.800 2.660 2.680 383,674 -0.06(-2.19%)
Oct 12, 2020 2.790 2.831 2.700 2.740 533,816 -0.04(-1.44%)
Oct 09, 2020 2.920 2.920 2.780 2.780 258,700 -0.11(-3.81%)
Oct 08, 2020 2.770 2.910 2.760 2.890 352,148 +0.13(+4.71%)
Oct 07, 2020 2.770 2.818 2.710 2.760 407,078 +0.03(+1.10%)
Oct 06, 2020 2.990 3.025 2.720 2.730 599,315 -0.20(-6.83%)
Oct 05, 2020 2.850 3.000 2.850 2.930 484,478 +0.13(+4.64%)
Oct 02, 2020 2.780 2.800 2.650 2.800 689,700 -0.04(-1.41%)
Oct 01, 2020 2.720 2.860 2.720 2.840 432,188 +0.13(+4.80%)
Sep 30, 2020 2.610 2.775 2.610 2.710 572,842 +0.09(+3.44%)
Sep 29, 2020 2.680 2.715 2.550 2.620 926,972 -0.06(-2.24%)
Sep 28, 2020 2.720 2.730 2.580 2.680 982,018 +0.05(+1.90%)
Sep 25, 2020 2.690 2.840 2.600 2.630 833,000 -0.03(-1.13%)
Sep 24, 2020 2.800 2.800 2.530 2.660 1,251,256 -0.13(-4.66%)
Sep 23, 2020 2.990 3.000 2.780 2.790 621,774 -0.15(-5.10%)
Sep 22, 2020 3.240 3.240 2.910 2.940 772,748 -0.30(-9.26%)
Sep 21, 2020 3.200 3.350 3.085 3.240 849,281 -0.02(-0.61%)
Sep 18, 2020 3.090 3.280 3.065 3.260 1,078,100 +0.19(+6.19%)
Sep 17, 2020 3.030 3.150 3.010 3.070 271,630 -0.04(-1.29%)
Sep 16, 2020 3.100 3.160 3.020 3.110 313,186 -0.01(-0.32%)
Sep 15, 2020 3.110 3.195 2.990 3.120 537,579 +0.02(+0.65%)
Sep 14, 2020 3.040 3.110 2.970 3.100 457,634 +0.06(+1.97%)
Sep 11, 2020 3.010 3.120 2.980 3.040 455,600 +0.07(+2.36%)
Sep 10, 2020 3.040 3.060 2.930 2.970 394,173 -0.07(-2.30%)
Sep 09, 2020 3.060 3.100 2.960 3.040 380,892 -0.01(-0.33%)
Sep 08, 2020 3.150 3.183 3.030 3.050 403,491 -0.17(-5.28%)
Sep 04, 2020 3.100 3.230 3.100 3.220 513,300 +0.12(+3.87%)
Sep 03, 2020 3.010 3.130 2.960 3.100 651,785 +0.12(+4.03%)
Sep 02, 2020 2.990 3.033 2.850 2.980 690,091 -0.01(-0.33%)
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.