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 31, 2017 16.25 16.90 16.20 16.80 411,572 +0.30(+1.82%)
Aug 30, 2017 16.75 16.85 16.50 16.50 174,396 -0.30(-1.79%)
Aug 29, 2017 16.80 16.95 16.55 16.80 446,152 -0.25(-1.47%)
Aug 28, 2017 17.00 17.15 16.75 17.05 314,065 +0.05(+0.29%)
Aug 25, 2017 16.95 17.18 16.85 17.00 234,419 +0.15(+0.89%)
Aug 24, 2017 16.70 16.95 16.60 16.85 209,813 +0.15(+0.90%)
Aug 23, 2017 16.50 17.35 16.50 16.70 646,491 +0.10(+0.60%)
Aug 22, 2017 16.25 16.75 16.15 16.60 390,561 +0.40(+2.47%)
Aug 21, 2017 16.10 16.40 16.05 16.20 326,672 +0.10(+0.62%)
Aug 18, 2017 15.80 16.23 15.80 16.10 247,889 +0.20(+1.26%)
Aug 17, 2017 16.10 16.25 15.85 15.90 317,077 -0.20(-1.24%)
Aug 16, 2017 16.30 16.45 15.93 16.10 607,591 -0.15(-0.92%)
Aug 15, 2017 16.20 16.35 15.90 16.25 397,749 -0.05(-0.31%)
Aug 14, 2017 16.30 16.38 16.10 16.30 335,664 +0.15(+0.93%)
Aug 11, 2017 15.85 16.30 15.70 16.15 552,877 -0.10(-0.62%)
Aug 10, 2017 16.70 16.80 16.20 16.25 674,179 -0.60(-3.56%)
Aug 09, 2017 16.85 16.95 16.40 16.85 512,214 -0.05(-0.30%)
Aug 08, 2017 16.75 17.60 16.75 16.90 613,597 +0.00(+0.00%)
Aug 07, 2017 16.85 17.00 16.65 16.90 421,357 +0.05(+0.30%)
Aug 04, 2017 16.40 16.95 16.35 16.85 822,894 +0.45(+2.74%)
Aug 03, 2017 17.10 18.05 16.15 16.40 1,699,414 -1.35(-7.61%)
Aug 02, 2017 17.85 18.00 17.50 17.75 781,877 -0.15(-0.84%)
Aug 01, 2017 18.20 18.35 17.85 17.90 526,475 -0.35(-1.92%)
Jul 31, 2017 18.10 18.35 17.85 18.25 351,567 +0.15(+0.83%)
Jul 28, 2017 17.85 18.15 17.80 18.10 428,394 +0.20(+1.12%)
Jul 27, 2017 17.80 18.20 17.65 17.90 695,051 +0.05(+0.28%)
Jul 26, 2017 17.90 18.10 17.80 17.85 548,497 -0.10(-0.56%)
Jul 25, 2017 17.90 18.10 17.65 17.95 525,084 +0.20(+1.13%)
Jul 24, 2017 17.15 17.82 17.00 17.75 568,824 +0.65(+3.80%)
Jul 21, 2017 17.40 17.50 17.05 17.10 608,701 -0.30(-1.72%)
Jul 20, 2017 17.55 17.80 17.35 17.40 1,057,166 -0.15(-0.85%)
Jul 19, 2017 17.10 17.70 17.05 17.55 939,275 +0.40(+2.33%)
Jul 18, 2017 17.40 17.75 17.10 17.15 773,188 -0.20(-1.15%)
Jul 17, 2017 16.80 17.50 16.75 17.35 557,824 +0.55(+3.27%)
Jul 14, 2017 16.75 17.00 16.62 16.80 482,912 +0.10(+0.60%)
Jul 13, 2017 16.50 16.80 16.48 16.70 489,386 +0.15(+0.91%)
Jul 12, 2017 16.35 16.90 16.30 16.55 572,035 +0.25(+1.53%)
Jul 11, 2017 16.15 16.35 15.90 16.30 323,679 +0.15(+0.93%)
Jul 10, 2017 15.55 16.20 15.55 16.15 407,231 +0.50(+3.19%)
Jul 07, 2017 15.55 15.75 15.40 15.65 302,903 +0.10(+0.64%)
Jul 06, 2017 15.80 15.95 15.43 15.55 377,491 -0.15(-0.96%)
Jul 05, 2017 15.90 15.95 15.55 15.70 461,057 -0.25(-1.57%)
Jul 03, 2017 15.40 16.00 15.28 15.95 282,492 +0.70(+4.59%)
Jun 30, 2017 15.45 15.45 15.15 15.25 303,014 +0.00(+0.00%)
Jun 29, 2017 15.35 15.40 15.20 15.25 445,230 -0.05(-0.33%)
Jun 28, 2017 15.20 15.50 15.10 15.30 290,864 +0.15(+0.99%)
Jun 27, 2017 15.00 15.40 15.00 15.15 416,645 +0.15(+1.00%)
Jun 26, 2017 14.80 15.05 14.60 15.00 340,673 +0.30(+2.04%)
Jun 23, 2017 14.35 14.75 14.20 14.70 438,560 +0.45(+3.16%)
Jun 22, 2017 14.20 14.50 14.10 14.25 288,062 +0.15(+1.06%)
Jun 21, 2017 14.10 14.20 13.78 14.10 634,501 +0.00(+0.00%)
Jun 20, 2017 13.85 14.10 13.65 14.10 360,880 +0.05(+0.36%)
Jun 19, 2017 14.10 14.25 13.95 14.05 205,188 -0.05(-0.35%)
Jun 16, 2017 13.55 14.10 13.55 14.10 414,601 +0.50(+3.68%)
Jun 15, 2017 13.95 14.05 13.55 13.60 507,699 -0.40(-2.86%)
Jun 14, 2017 14.85 14.85 14.00 14.00 488,964 -0.90(-6.04%)
Jun 13, 2017 15.00 15.20 14.68 14.90 522,582 +0.30(+2.05%)
Jun 12, 2017 13.85 14.60 13.75 14.60 631,856 +0.90(+6.57%)
Jun 09, 2017 13.55 13.90 13.55 13.70 529,392 +0.10(+0.74%)
Jun 08, 2017 13.55 13.90 13.50 13.60 345,065 +0.05(+0.37%)
Jun 07, 2017 13.40 13.75 13.40 13.55 599,737 +0.10(+0.74%)
Jun 06, 2017 13.20 13.55 12.95 13.45 555,326 +0.10(+0.75%)
Jun 05, 2017 13.20 13.47 13.15 13.35 177,998 +0.10(+0.75%)
Jun 02, 2017 13.35 13.60 13.20 13.25 379,058 -0.35(-2.57%)
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.