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, 2019 9.330 9.830 9.250 9.790 508,600 +0.47(+5.04%)
Dec 30, 2019 9.590 9.670 9.250 9.320 474,877 -0.22(-2.31%)
Dec 27, 2019 9.810 9.810 9.490 9.540 389,700 -0.22(-2.25%)
Dec 26, 2019 9.880 10.01 9.695 9.760 225,698 -0.01(-0.10%)
Dec 24, 2019 9.830 10.08 9.720 9.770 181,900 -0.07(-0.71%)
Dec 23, 2019 9.770 9.840 9.550 9.840 428,736 -0.30(-2.96%)
Dec 20, 2019 10.24 10.30 9.960 10.14 639,300 -0.06(-0.59%)
Dec 19, 2019 10.17 10.20 10.03 10.20 530,351 +0.10(+0.99%)
Dec 18, 2019 9.580 10.18 9.530 10.10 518,506 +0.47(+4.88%)
Dec 17, 2019 9.800 9.962 9.620 9.630 443,830 -0.11(-1.13%)
Dec 16, 2019 10.09 10.32 9.710 9.740 887,035 +0.03(+0.31%)
Dec 13, 2019 9.820 9.900 9.530 9.710 322,600 -0.11(-1.12%)
Dec 12, 2019 9.800 10.09 9.790 9.820 386,681 +0.04(+0.41%)
Dec 11, 2019 10.03 10.03 9.600 9.780 495,216 -0.30(-2.98%)
Dec 10, 2019 9.580 10.11 9.510 10.08 657,090 +0.50(+5.22%)
Dec 09, 2019 9.280 9.670 9.280 9.580 514,995 +0.27(+2.90%)
Dec 06, 2019 9.310 9.509 9.140 9.310 437,400 +0.04(+0.43%)
Dec 05, 2019 9.320 9.420 9.150 9.270 368,581 +0.00(+0.00%)
Dec 04, 2019 9.260 9.390 9.200 9.270 342,419 +0.18(+1.98%)
Dec 03, 2019 8.990 9.240 8.810 9.090 381,636 -0.07(-0.76%)
Dec 02, 2019 9.320 9.360 9.110 9.160 428,004 -0.20(-2.14%)
Nov 29, 2019 9.340 9.610 9.290 9.360 396,500 -0.03(-0.32%)
Nov 27, 2019 8.940 9.420 8.940 9.390 576,500 +0.46(+5.15%)
Nov 26, 2019 9.400 9.400 8.930 8.930 484,003 -0.42(-4.49%)
Nov 25, 2019 9.380 9.430 9.070 9.350 532,159 +0.01(+0.11%)
Nov 22, 2019 9.390 9.570 9.200 9.340 586,700 +0.00(+0.00%)
Nov 21, 2019 9.270 9.420 9.145 9.340 725,674 +0.17(+1.85%)
Nov 20, 2019 8.890 9.260 8.750 9.170 1,260,283 +0.25(+2.80%)
Nov 19, 2019 9.250 9.280 8.680 8.920 967,960 -0.34(-3.67%)
Nov 18, 2019 9.640 9.640 9.110 9.260 827,739 -0.38(-3.94%)
Nov 15, 2019 9.660 9.730 9.520 9.640 523,600 +0.04(+0.42%)
Nov 14, 2019 9.900 10.09 9.420 9.600 810,155 -0.19(-1.94%)
Nov 13, 2019 10.46 10.49 9.780 9.790 856,902 -0.59(-5.68%)
Nov 12, 2019 10.38 10.53 10.07 10.38 783,767 -0.07(-0.67%)
Nov 11, 2019 10.60 10.76 10.19 10.45 659,471 -0.37(-3.42%)
Nov 08, 2019 11.25 11.38 10.81 10.82 782,400 -0.45(-3.99%)
Nov 07, 2019 12.26 12.34 11.18 11.27 1,608,973 -1.08(-8.74%)
Nov 06, 2019 13.94 14.15 12.10 12.35 1,336,301 -2.01(-14.00%)
Nov 05, 2019 14.39 14.66 14.29 14.36 399,258 +0.02(+0.14%)
Nov 04, 2019 14.35 14.54 14.19 14.34 339,074 +0.25(+1.77%)
Nov 01, 2019 13.82 14.20 13.73 14.09 248,200 +0.38(+2.77%)
Oct 31, 2019 14.08 14.08 13.50 13.71 342,247 -0.39(-2.77%)
Oct 30, 2019 14.28 14.40 13.96 14.10 273,164 -0.29(-2.02%)
Oct 29, 2019 14.39 14.62 14.26 14.39 202,556 -0.22(-1.51%)
Oct 28, 2019 14.70 14.86 14.59 14.61 267,867 -0.02(-0.14%)
Oct 25, 2019 14.53 14.84 14.50 14.63 298,500 +0.14(+0.97%)
Oct 24, 2019 14.70 14.75 14.27 14.49 380,070 -0.07(-0.48%)
Oct 23, 2019 14.10 14.60 13.92 14.56 276,222 +0.58(+4.15%)
Oct 22, 2019 13.99 14.15 13.90 13.98 420,241 +0.01(+0.07%)
Oct 21, 2019 13.95 14.28 13.95 13.97 228,618 +0.15(+1.09%)
Oct 18, 2019 14.02 14.09 13.71 13.82 234,100 -0.24(-1.71%)
Oct 17, 2019 14.08 14.17 13.88 14.06 204,250 +0.10(+0.72%)
Oct 16, 2019 13.87 14.22 13.84 13.96 325,019 -0.01(-0.07%)
Oct 15, 2019 14.20 14.49 13.94 13.97 382,866 -0.24(-1.69%)
Oct 14, 2019 14.14 14.29 14.00 14.21 337,263 +0.02(+0.14%)
Oct 11, 2019 13.97 14.37 13.93 14.19 797,900 +0.52(+3.80%)
Oct 10, 2019 13.16 13.73 13.16 13.67 504,345 +0.66(+5.07%)
Oct 09, 2019 13.03 13.13 12.82 13.01 198,351 +0.21(+1.64%)
Oct 08, 2019 12.95 13.04 12.78 12.80 226,587 -0.35(-2.66%)
Oct 07, 2019 12.60 13.34 12.57 13.15 658,096 +0.60(+4.78%)
Oct 04, 2019 12.51 12.61 12.32 12.55 2,083,400 +0.10(+0.80%)
Oct 03, 2019 12.21 12.61 12.19 12.45 287,274 +0.13(+1.06%)
Oct 02, 2019 12.61 12.82 12.30 12.32 307,086 -0.41(-3.22%)
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.