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 (%)
Aug 29, 2014 25.15 25.31 25.31 25.31 362,400 +0.22(+0.88%)
Aug 28, 2014 24.95 25.20 24.85 25.09 480,629 -0.02(-0.08%)
Aug 27, 2014 25.14 25.49 24.82 25.11 789,163 -0.02(-0.08%)
Aug 26, 2014 24.68 25.52 24.58 25.13 780,489 +0.49(+1.99%)
Aug 25, 2014 24.40 24.85 24.37 24.64 996,019 +0.33(+1.36%)
Aug 22, 2014 24.30 24.48 24.13 24.31 1,135,205 -0.15(-0.61%)
Aug 21, 2014 25.39 25.39 24.22 24.46 1,870,165 -1.02(-4.00%)
Aug 20, 2014 26.56 26.63 25.07 25.48 1,678,457 -0.59(-2.26%)
Aug 19, 2014 26.80 26.80 25.86 26.07 1,039,172 -0.24(-0.91%)
Aug 18, 2014 26.27 26.74 26.00 26.31 971,528 +0.47(+1.82%)
Aug 15, 2014 25.87 26.41 25.75 25.84 928,724 +0.18(+0.70%)
Aug 14, 2014 25.50 26.23 25.21 25.66 1,019,517 +0.24(+0.94%)
Aug 13, 2014 24.90 25.47 24.90 25.42 588,191 +0.58(+2.33%)
Aug 12, 2014 25.38 25.44 24.49 24.84 740,549 -0.59(-2.32%)
Aug 11, 2014 24.90 25.63 24.78 25.43 843,301 +0.65(+2.62%)
Aug 08, 2014 24.43 24.91 24.18 24.78 809,277 +0.36(+1.47%)
Aug 07, 2014 24.75 25.00 24.28 24.42 559,154 -0.34(-1.37%)
Aug 06, 2014 24.05 25.08 23.80 24.76 939,667 +0.45(+1.85%)
Aug 05, 2014 25.29 25.29 23.86 24.31 1,923,723 -1.22(-4.78%)
Aug 04, 2014 25.31 25.85 24.92 25.53 894,197 +0.34(+1.35%)
Aug 01, 2014 24.89 25.39 23.77 25.19 2,282,132 -0.31(-1.22%)
Jul 31, 2014 26.03 26.07 24.21 25.50 2,534,282 -0.90(-3.41%)
Jul 30, 2014 27.50 27.64 26.24 26.40 1,187,269 -0.85(-3.12%)
Jul 29, 2014 27.12 27.57 27.11 27.25 421,998 +0.23(+0.85%)
Jul 28, 2014 27.47 27.69 26.62 27.02 818,101 -0.45(-1.64%)
Jul 25, 2014 27.66 27.70 27.20 27.47 518,692 -0.39(-1.40%)
Jul 24, 2014 27.76 28.13 27.45 27.86 459,573 +0.18(+0.65%)
Jul 23, 2014 28.05 28.09 27.46 27.68 545,904 -0.25(-0.90%)
Jul 22, 2014 27.75 28.41 27.60 27.93 599,780 +0.30(+1.09%)
Jul 21, 2014 27.50 27.74 27.22 27.63 382,552 +0.07(+0.25%)
Jul 18, 2014 27.36 27.82 27.36 27.56 724,597 +0.24(+0.88%)
Jul 17, 2014 27.67 28.40 27.27 27.32 831,399 -0.37(-1.34%)
Jul 16, 2014 27.39 27.85 27.21 27.69 669,772 +0.41(+1.50%)
Jul 15, 2014 28.50 28.55 27.00 27.28 1,179,906 -1.14(-4.01%)
Jul 14, 2014 27.25 28.75 27.25 28.42 1,493,976 +1.26(+4.64%)
Jul 11, 2014 27.38 27.69 26.94 27.16 667,358 -0.31(-1.13%)
Jul 10, 2014 26.66 27.80 26.23 27.47 1,390,801 -0.49(-1.75%)
Jul 09, 2014 27.51 28.32 27.48 27.96 1,167,433 -0.03(-0.11%)
Jul 08, 2014 27.44 28.18 26.88 27.99 3,336,893 -0.24(-0.85%)
Jul 07, 2014 30.85 30.92 27.85 28.23 4,464,413 -2.59(-8.40%)
Jul 03, 2014 31.11 30.82 30.82 30.82 1,065,800 +0.14(+0.46%)
Jul 02, 2014 31.56 31.56 30.02 30.68 1,517,947 -0.86(-2.73%)
Jul 01, 2014 32.05 32.41 30.50 31.54 1,455,799 -0.35(-1.10%)
Jun 30, 2014 31.74 32.08 31.56 31.89 867,967 +0.24(+0.76%)
Jun 27, 2014 31.80 32.44 31.35 31.65 1,985,117 -0.13(-0.41%)
Jun 26, 2014 31.80 32.10 31.00 31.78 1,288,741 +0.12(+0.38%)
Jun 25, 2014 30.04 31.70 29.80 31.66 1,915,678 +1.33(+4.39%)
Jun 24, 2014 30.60 31.38 30.10 30.33 1,635,398 -0.29(-0.95%)
Jun 23, 2014 30.93 31.11 29.81 30.62 1,696,536 -0.10(-0.33%)
Jun 20, 2014 30.25 30.85 29.63 30.72 3,232,675 +0.84(+2.81%)
Jun 19, 2014 28.25 30.07 28.23 29.88 4,061,592 +2.04(+7.33%)
Jun 18, 2014 27.42 28.10 27.08 27.84 1,775,591 +0.78(+2.88%)
Jun 17, 2014 27.70 28.41 26.75 27.06 2,535,044 +0.39(+1.46%)
Jun 16, 2014 24.76 26.90 24.63 26.67 2,459,582 +1.91(+7.71%)
Jun 13, 2014 24.73 24.84 24.08 24.76 802,812 +0.01(+0.04%)
Jun 12, 2014 24.25 25.25 24.13 24.75 1,251,109 +0.66(+2.74%)
Jun 11, 2014 23.80 24.32 23.70 24.09 540,546 +0.23(+0.96%)
Jun 10, 2014 23.60 23.99 23.54 23.86 509,952 +0.09(+0.38%)
Jun 06, 2014 24.10 24.56 23.69 23.77 881,897 -0.27(-1.12%)
Jun 05, 2014 24.13 24.29 23.57 24.04 849,521 -0.09(-0.37%)
Jun 04, 2014 23.98 24.39 23.83 24.13 641,824 +0.15(+0.63%)
Jun 03, 2014 24.48 24.50 23.70 23.98 1,004,829 -0.44(-1.80%)
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.