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 (%)
Dec 31, 2013 17.02 17.09 17.09 17.09 202,300 +0.12(+0.71%)
Dec 30, 2013 17.46 17.60 16.85 16.97 333,636 -0.44(-2.53%)
Dec 27, 2013 17.39 17.52 17.05 17.41 179,320 +0.00(+0.00%)
Dec 26, 2013 17.11 17.82 17.10 17.41 231,650 +0.36(+2.11%)
Dec 24, 2013 16.65 17.41 16.61 17.05 306,260 +0.46(+2.77%)
Dec 23, 2013 16.25 16.79 16.23 16.59 505,209 +0.45(+2.79%)
Dec 20, 2013 15.91 16.28 15.91 16.14 505,368 +0.26(+1.64%)
Dec 19, 2013 15.83 16.00 15.72 15.88 120,307 +0.06(+0.38%)
Dec 18, 2013 15.58 15.86 15.46 15.82 88,922 +0.28(+1.80%)
Dec 17, 2013 15.97 15.97 15.50 15.54 198,618 -0.43(-2.69%)
Dec 16, 2013 15.77 16.00 15.71 15.97 218,486 +0.31(+1.98%)
Dec 13, 2013 15.48 15.95 15.40 15.66 170,071 +0.13(+0.84%)
Dec 12, 2013 15.21 15.67 15.21 15.53 169,894 +0.33(+2.17%)
Dec 11, 2013 15.37 15.37 15.00 15.20 289,438 -0.17(-1.11%)
Dec 10, 2013 15.51 15.60 15.29 15.37 92,800 -0.16(-1.03%)
Dec 09, 2013 15.64 15.67 15.27 15.53 151,668 -0.04(-0.26%)
Dec 06, 2013 15.68 15.69 15.46 15.57 75,427 +0.05(+0.32%)
Dec 05, 2013 15.74 15.74 15.48 15.52 75,370 -0.25(-1.59%)
Dec 04, 2013 15.37 15.80 15.21 15.77 300,776 +0.29(+1.87%)
Dec 03, 2013 15.47 15.52 15.10 15.48 311,114 -0.03(-0.19%)
Dec 02, 2013 15.86 15.99 15.51 15.51 167,384 -0.42(-2.64%)
Nov 29, 2013 16.00 16.00 15.84 15.93 200,117 +0.00(+0.00%)
Nov 27, 2013 15.74 15.96 15.60 15.93 127,552 +0.21(+1.34%)
Nov 26, 2013 15.81 15.85 15.66 15.72 165,329 -0.12(-0.76%)
Nov 25, 2013 15.65 16.23 15.54 15.84 421,346 +0.27(+1.73%)
Nov 22, 2013 15.71 15.75 15.56 15.57 129,881 -0.09(-0.57%)
Nov 21, 2013 15.59 15.66 15.45 15.66 129,371 +0.06(+0.38%)
Nov 20, 2013 15.60 15.71 15.46 15.60 107,990 -0.01(-0.06%)
Nov 19, 2013 15.68 15.86 15.45 15.61 223,860 -0.04(-0.26%)
Nov 18, 2013 15.68 15.79 15.52 15.65 201,421 +0.04(+0.26%)
Nov 15, 2013 15.67 15.82 15.47 15.61 259,001 +0.05(+0.32%)
Nov 14, 2013 15.66 15.90 15.39 15.56 365,005 +0.09(+0.58%)
Nov 12, 2013 15.44 15.58 15.38 15.47 111,505 -0.02(-0.13%)
Nov 11, 2013 15.62 15.64 15.41 15.49 127,745 -0.06(-0.39%)
Nov 08, 2013 15.26 15.59 15.25 15.55 196,888 +0.28(+1.83%)
Nov 07, 2013 15.48 15.55 15.21 15.27 193,876 -0.19(-1.23%)
Nov 06, 2013 15.52 15.53 15.28 15.46 144,988 -0.03(-0.19%)
Nov 05, 2013 15.75 15.75 15.34 15.49 219,870 -0.28(-1.78%)
Nov 04, 2013 15.08 15.91 15.01 15.77 422,638 +0.76(+5.06%)
Nov 01, 2013 14.86 15.06 14.75 15.01 158,096 +0.13(+0.87%)
Oct 31, 2013 14.99 15.07 14.75 14.88 128,324 -0.11(-0.73%)
Oct 30, 2013 15.10 15.18 14.96 14.99 100,272 -0.09(-0.60%)
Oct 29, 2013 15.20 15.24 15.05 15.08 158,298 -0.08(-0.53%)
Oct 28, 2013 15.14 15.20 15.02 15.16 149,901 +0.06(+0.40%)
Oct 25, 2013 15.08 15.20 14.90 15.10 187,567 +0.12(+0.80%)
Oct 24, 2013 15.09 15.15 14.95 14.98 122,340 -0.09(-0.60%)
Oct 23, 2013 14.98 15.09 14.89 15.07 206,283 +0.08(+0.53%)
Oct 22, 2013 15.01 15.09 14.91 14.99 159,584 +0.11(+0.74%)
Oct 21, 2013 14.88 15.03 14.83 14.88 138,435 +0.08(+0.54%)
Oct 18, 2013 14.49 14.83 14.45 14.80 271,638 +0.40(+2.78%)
Oct 17, 2013 14.40 14.54 14.37 14.40 138,442 -0.04(-0.28%)
Oct 16, 2013 14.43 14.61 14.36 14.44 227,570 +0.14(+0.98%)
Oct 15, 2013 14.33 14.48 14.27 14.30 220,381 -0.04(-0.28%)
Oct 14, 2013 14.17 14.43 14.17 14.34 129,063 +0.09(+0.63%)
Oct 11, 2013 14.18 14.38 14.15 14.25 253,099 +0.07(+0.49%)
Oct 10, 2013 14.29 14.31 14.13 14.18 199,675 +0.07(+0.50%)
Oct 09, 2013 14.11 14.23 14.02 14.11 191,404 -0.02(-0.14%)
Oct 08, 2013 14.49 14.50 14.07 14.13 131,257 -0.29(-2.01%)
Oct 07, 2013 14.31 14.50 14.29 14.42 104,915 +0.02(+0.14%)
Oct 04, 2013 14.47 14.76 14.40 14.40 232,290 -0.14(-0.96%)
Oct 03, 2013 14.93 14.99 14.42 14.54 175,921 -0.42(-2.81%)
Oct 02, 2013 14.93 15.05 14.93 14.96 132,490 +0.02(+0.13%)
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.