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 (%)
May 30, 2014 23.93 24.23 23.21 23.35 943,398 -0.38(-1.60%)
May 29, 2014 23.26 23.88 22.98 23.73 1,008,989 +0.59(+2.55%)
May 28, 2014 22.72 23.46 22.69 23.14 1,434,167 +0.36(+1.58%)
May 27, 2014 23.94 23.94 22.61 22.78 2,971,920 -1.13(-4.73%)
May 23, 2014 24.27 23.91 23.91 23.91 756,800 -0.45(-1.85%)
May 22, 2014 23.83 24.61 23.83 24.36 416,939 +0.02(+0.08%)
May 21, 2014 24.01 24.56 24.01 24.34 684,407 +0.39(+1.63%)
May 20, 2014 24.48 25.00 23.86 23.95 1,103,127 -0.57(-2.32%)
May 19, 2014 24.00 24.85 23.78 24.52 1,196,358 +0.32(+1.32%)
May 16, 2014 23.85 24.68 23.51 24.20 752,688 +0.32(+1.34%)
May 15, 2014 24.82 25.05 23.65 23.88 1,946,744 -1.18(-4.71%)
May 14, 2014 24.06 25.80 22.90 25.06 2,538,376 -0.74(-2.87%)
May 13, 2014 26.23 26.38 25.78 25.80 1,142,635 -0.44(-1.68%)
May 12, 2014 25.80 26.40 25.64 26.24 981,439 +0.45(+1.74%)
May 09, 2014 26.79 27.10 25.05 25.79 2,239,672 -1.13(-4.20%)
May 08, 2014 27.55 27.89 26.70 26.92 1,521,223 -0.50(-1.82%)
May 07, 2014 28.43 28.62 27.35 27.42 1,350,830 -0.70(-2.49%)
May 06, 2014 27.98 28.89 27.56 28.12 1,801,065 +0.14(+0.50%)
May 05, 2014 26.90 28.57 26.63 27.98 1,239,050 +0.99(+3.67%)
May 02, 2014 27.26 27.52 26.95 26.99 886,453 +0.00(+0.00%)
May 01, 2014 26.80 27.27 26.52 26.99 906,395 +0.21(+0.78%)
Apr 30, 2014 27.38 27.44 26.68 26.78 793,958 -0.33(-1.22%)
Apr 29, 2014 26.65 27.31 26.05 27.11 878,397 +0.68(+2.57%)
Apr 28, 2014 26.99 27.46 26.16 26.43 1,404,609 -0.57(-2.11%)
Apr 25, 2014 28.52 28.54 26.91 27.00 1,110,289 -1.50(-5.26%)
Apr 24, 2014 27.79 28.70 27.14 28.50 1,463,518 +1.07(+3.90%)
Apr 23, 2014 27.06 27.50 26.87 27.43 1,147,035 +0.31(+1.14%)
Apr 22, 2014 27.18 27.48 27.06 27.12 956,489 -0.16(-0.59%)
Apr 21, 2014 27.80 27.88 26.32 27.28 1,360,786 -0.76(-2.71%)
Apr 17, 2014 28.26 28.04 28.04 28.04 1,451,600 -0.08(-0.28%)
Apr 16, 2014 27.91 28.73 27.26 28.12 2,588,917 +0.66(+2.40%)
Apr 15, 2014 27.50 27.68 26.10 27.46 3,051,611 +0.33(+1.22%)
Apr 14, 2014 26.13 27.38 26.09 27.13 2,538,591 +1.60(+6.27%)
Apr 11, 2014 24.13 26.71 24.13 25.53 5,391,088 +0.63(+2.53%)
Apr 10, 2014 24.98 25.20 24.27 24.90 1,242,980 +0.00(+0.00%)
Apr 09, 2014 24.20 25.18 24.01 24.90 1,200,182 +0.82(+3.41%)
Apr 08, 2014 23.68 24.30 23.59 24.08 1,133,131 +0.39(+1.65%)
Apr 07, 2014 24.51 24.63 23.05 23.69 1,621,181 -0.99(-4.01%)
Apr 04, 2014 25.04 25.18 24.09 24.68 1,078,513 +0.15(+0.61%)
Apr 03, 2014 25.58 25.69 24.25 24.53 1,497,125 -0.77(-3.04%)
Apr 02, 2014 24.20 25.51 24.20 25.30 1,860,342 +1.30(+5.42%)
Apr 01, 2014 23.42 24.02 23.40 24.00 610,029 +0.71(+3.05%)
Mar 31, 2014 23.20 23.65 23.03 23.29 650,872 -0.09(-0.38%)
Mar 28, 2014 23.40 23.89 23.24 23.38 442,832 -0.01(-0.04%)
Mar 27, 2014 23.70 23.78 22.53 23.39 660,610 -0.32(-1.35%)
Mar 26, 2014 24.34 24.62 23.65 23.71 610,901 -0.36(-1.50%)
Mar 25, 2014 23.91 24.95 23.89 24.07 843,990 +0.26(+1.09%)
Mar 24, 2014 24.46 24.54 23.10 23.81 774,596 -0.49(-2.02%)
Mar 21, 2014 24.29 24.65 24.10 24.30 760,387 +0.24(+1.00%)
Mar 20, 2014 24.00 24.34 23.64 24.06 461,894 +0.09(+0.38%)
Mar 19, 2014 24.40 24.51 23.68 23.97 713,697 -0.03(-0.13%)
Mar 18, 2014 24.11 24.41 23.74 24.00 906,321 +0.22(+0.93%)
Mar 17, 2014 22.81 23.99 22.81 23.78 1,136,494 +1.00(+4.39%)
Mar 14, 2014 22.77 23.01 22.62 22.78 522,221 -0.11(-0.48%)
Mar 13, 2014 23.52 23.75 22.71 22.89 698,680 -0.46(-1.97%)
Mar 12, 2014 23.64 23.64 22.48 23.35 1,130,680 -0.34(-1.44%)
Mar 11, 2014 23.54 24.23 23.43 23.69 2,048,902 +0.44(+1.89%)
Mar 10, 2014 22.10 23.30 21.59 23.25 1,752,148 +1.19(+5.39%)
Mar 07, 2014 22.47 22.66 21.93 22.06 358,512 -0.29(-1.30%)
Mar 06, 2014 22.81 23.20 22.16 22.35 478,629 -0.34(-1.50%)
Mar 05, 2014 22.55 22.82 22.30 22.69 347,332 +0.17(+0.75%)
Mar 04, 2014 22.10 22.68 21.65 22.52 1,021,290 +0.82(+3.78%)
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.