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 (%)
Apr 30, 2015 22.66 23.03 21.79 22.29 573,704 -0.42(-1.85%)
Apr 29, 2015 22.52 22.79 22.25 22.71 352,701 +0.06(+0.26%)
Apr 28, 2015 22.47 22.72 22.08 22.65 471,000 +0.14(+0.62%)
Apr 27, 2015 23.07 23.14 22.37 22.51 450,962 -0.54(-2.34%)
Apr 24, 2015 23.15 23.34 22.72 23.05 601,263 -0.09(-0.39%)
Apr 23, 2015 23.39 23.71 22.96 23.14 503,041 -0.27(-1.15%)
Apr 22, 2015 23.00 23.84 22.92 23.41 948,462 +0.40(+1.74%)
Apr 21, 2015 21.82 23.13 21.78 23.01 1,746,154 +1.69(+7.93%)
Apr 20, 2015 21.27 21.58 21.15 21.32 513,038 +0.09(+0.42%)
Apr 17, 2015 21.50 21.68 21.08 21.23 518,225 -0.45(-2.08%)
Apr 16, 2015 22.20 22.28 21.52 21.68 899,165 -0.71(-3.17%)
Apr 15, 2015 21.65 22.56 21.50 22.39 1,149,904 +0.99(+4.63%)
Apr 14, 2015 20.99 21.68 20.76 21.40 447,083 +0.54(+2.59%)
Apr 13, 2015 21.45 21.73 20.79 20.86 651,179 -0.59(-2.75%)
Apr 10, 2015 20.93 21.50 20.90 21.45 509,765 +0.51(+2.44%)
Apr 09, 2015 20.54 21.28 20.50 20.94 634,624 +0.48(+2.35%)
Apr 08, 2015 19.86 20.99 19.85 20.46 852,668 +0.77(+3.91%)
Apr 07, 2015 19.20 19.86 19.12 19.69 370,213 +0.51(+2.66%)
Apr 06, 2015 19.48 19.95 18.87 19.18 835,131 -0.27(-1.39%)
Apr 02, 2015 19.45 19.45 19.45 19.45 315,500 -0.03(-0.15%)
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.