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, 2012 12.28 12.45 12.16 12.43 334,541 +0.32(+2.64%)
Dec 28, 2012 12.11 12.39 12.01 12.11 458,368 +0.36(+3.06%)
Dec 27, 2012 12.02 12.02 11.50 11.75 163,662 -0.28(-2.33%)
Dec 26, 2012 12.02 12.16 11.98 12.03 90,020 +0.03(+0.25%)
Dec 24, 2012 11.81 12.00 11.72 12.00 79,906 +0.28(+2.39%)
Dec 21, 2012 11.75 12.02 11.50 11.72 278,961 -0.17(-1.43%)
Dec 20, 2012 11.63 11.98 11.59 11.89 194,865 +0.23(+1.97%)
Dec 19, 2012 12.01 12.02 11.57 11.66 87,887 -0.28(-2.35%)
Dec 18, 2012 11.70 11.94 11.49 11.94 102,954 +0.27(+2.31%)
Dec 17, 2012 11.58 11.80 11.41 11.67 120,185 +0.05(+0.43%)
Dec 14, 2012 11.63 11.70 11.40 11.62 66,908 -0.07(-0.60%)
Dec 13, 2012 12.05 12.05 11.46 11.69 86,547 -0.35(-2.91%)
Dec 12, 2012 12.13 12.14 11.87 12.04 71,632 -0.01(-0.08%)
Dec 11, 2012 12.22 12.22 11.80 12.05 109,316 +0.00(+0.00%)
Dec 10, 2012 12.09 12.09 11.94 12.05 86,543 +0.01(+0.08%)
Dec 07, 2012 12.21 12.28 11.93 12.04 47,475 -0.10(-0.82%)
Dec 06, 2012 12.25 12.39 12.00 12.14 109,239 +0.01(+0.08%)
Dec 05, 2012 12.39 12.42 12.06 12.13 100,655 -0.11(-0.90%)
Dec 04, 2012 12.31 12.31 12.10 12.24 49,035 -0.05(-0.41%)
Nov 30, 2012 12.38 12.38 12.19 12.29 69,138 -0.03(-0.24%)
Nov 29, 2012 12.40 12.49 12.15 12.32 86,368 -0.03(-0.24%)
Nov 28, 2012 12.28 12.37 12.02 12.35 115,257 +0.09(+0.73%)
Nov 27, 2012 12.55 12.59 12.06 12.26 98,069 -0.28(-2.23%)
Nov 26, 2012 12.17 12.65 12.17 12.54 232,066 +0.34(+2.79%)
Nov 23, 2012 12.09 12.20 12.00 12.20 48,049 +0.30(+2.52%)
Nov 21, 2012 11.14 11.91 11.14 11.90 165,893 +0.87(+7.89%)
Nov 20, 2012 10.87 11.10 10.87 11.03 72,807 +0.10(+0.91%)
Nov 19, 2012 10.70 11.01 10.70 10.93 97,541 +0.37(+3.50%)
Nov 16, 2012 10.49 10.62 10.35 10.56 132,979 +0.01(+0.09%)
Nov 15, 2012 10.70 10.77 10.42 10.55 127,932 -0.17(-1.59%)
Nov 14, 2012 11.07 11.08 10.67 10.72 95,217 -0.31(-2.81%)
Nov 13, 2012 11.03 11.23 10.93 11.03 98,947 +0.03(+0.27%)
Nov 12, 2012 11.05 11.12 10.66 11.00 101,360 +0.03(+0.27%)
Nov 09, 2012 10.89 11.09 10.85 10.97 90,232 +0.03(+0.27%)
Nov 08, 2012 11.12 11.15 10.80 10.94 106,150 -0.21(-1.88%)
Nov 07, 2012 11.42 11.44 10.91 11.15 301,296 -0.37(-3.21%)
Nov 06, 2012 11.50 11.61 11.37 11.52 47,598 +0.18(+1.59%)
Nov 05, 2012 11.12 11.47 11.01 11.34 55,865 +0.31(+2.81%)
Nov 02, 2012 11.68 11.70 11.01 11.03 98,497 -0.63(-5.40%)
Nov 01, 2012 11.63 11.84 11.42 11.66 125,862 +0.12(+1.04%)
Oct 31, 2012 11.36 11.54 11.30 11.54 49,413 +0.13(+1.14%)
Oct 26, 2012 11.45 11.41 11.41 11.41 94,700 -0.04(-0.35%)
Oct 25, 2012 11.29 11.46 11.28 11.45 48,062 +0.17(+1.51%)
Oct 24, 2012 11.43 11.46 11.28 11.28 63,425 -0.14(-1.23%)
Oct 23, 2012 11.50 11.59 11.29 11.42 125,061 -0.38(-3.22%)
Oct 19, 2012 12.13 12.20 11.64 11.80 181,363 -0.36(-2.96%)
Oct 18, 2012 12.25 12.29 12.15 12.16 40,324 -0.06(-0.49%)
Oct 17, 2012 12.17 12.23 12.02 12.22 62,586 +0.06(+0.49%)
Oct 16, 2012 12.24 12.25 12.05 12.16 56,584 -0.04(-0.33%)
Oct 15, 2012 12.19 12.21 12.02 12.20 74,524 +0.09(+0.74%)
Oct 12, 2012 12.15 12.24 12.03 12.11 72,710 -0.04(-0.33%)
Oct 11, 2012 12.18 12.18 11.98 12.15 85,814 +0.06(+0.50%)
Oct 10, 2012 12.09 12.17 11.95 12.09 107,199 +0.03(+0.25%)
Oct 09, 2012 12.20 12.28 11.99 12.06 117,103 -0.09(-0.74%)
Oct 08, 2012 12.00 12.18 11.92 12.15 110,979 +0.01(+0.08%)
Oct 05, 2012 11.98 12.20 11.96 12.14 215,821 +0.16(+1.34%)
Oct 04, 2012 11.88 11.98 11.84 11.98 126,388 +0.16(+1.35%)
Oct 03, 2012 11.84 11.88 11.82 11.82 86,143 -0.02(-0.17%)
Oct 02, 2012 11.86 11.88 11.69 11.84 109,716 +0.03(+0.25%)
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.