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, 2018 16.27 16.50 15.98 16.46 283,300 +0.28(+1.73%)
Dec 28, 2018 16.38 16.61 16.00 16.18 244,300 -0.15(-0.92%)
Dec 27, 2018 16.46 16.58 15.75 16.33 349,231 -0.56(-3.32%)
Dec 26, 2018 16.27 16.91 15.91 16.89 487,446 +0.73(+4.52%)
Dec 24, 2018 16.22 16.57 16.13 16.16 231,600 -0.38(-2.30%)
Dec 21, 2018 16.63 17.20 16.52 16.54 520,500 -0.19(-1.14%)
Dec 20, 2018 16.94 17.26 16.42 16.73 469,545 -0.28(-1.65%)
Dec 19, 2018 17.38 17.73 16.95 17.01 411,195 -0.34(-1.96%)
Dec 18, 2018 18.35 18.35 17.15 17.35 551,067 -0.95(-5.19%)
Dec 17, 2018 19.04 19.21 18.23 18.30 375,096 -0.76(-3.99%)
Dec 14, 2018 19.58 19.71 18.96 19.06 344,200 -0.81(-4.08%)
Dec 13, 2018 20.30 20.43 19.76 19.87 204,517 -0.41(-2.02%)
Dec 12, 2018 20.36 20.69 20.12 20.28 393,889 +0.24(+1.20%)
Dec 11, 2018 20.27 20.29 19.83 20.04 208,996 +0.23(+1.16%)
Dec 10, 2018 19.57 19.88 19.37 19.81 231,828 -0.01(-0.05%)
Dec 07, 2018 19.94 20.32 19.72 19.82 230,800 -0.36(-1.78%)
Dec 06, 2018 20.10 20.34 19.45 20.18 387,697 -0.42(-2.04%)
Dec 04, 2018 21.45 21.64 20.57 20.60 286,200 -1.00(-4.63%)
Dec 03, 2018 21.25 21.62 20.99 21.60 408,321 +0.84(+4.05%)
Nov 30, 2018 20.60 20.98 20.36 20.76 520,600 -0.01(-0.05%)
Nov 29, 2018 20.20 20.91 20.20 20.77 412,554 +0.31(+1.52%)
Nov 28, 2018 20.03 20.81 19.85 20.46 407,430 +0.83(+4.23%)
Nov 27, 2018 19.54 19.88 19.47 19.63 274,117 +0.03(+0.15%)
Nov 26, 2018 19.54 19.76 19.10 19.60 390,789 +0.76(+4.03%)
Nov 23, 2018 19.44 19.72 18.75 18.84 309,800 -1.19(-5.94%)
Nov 21, 2018 20.03 20.03 20.03 0 +0.90(+4.70%)
Nov 20, 2018 19.84 19.84 19.12 19.13 555,976 -0.99(-4.92%)
Nov 19, 2018 20.63 20.73 20.01 20.12 407,761 -0.65(-3.13%)
Nov 16, 2018 20.01 20.81 19.92 20.77 544,100 +0.72(+3.59%)
Nov 15, 2018 19.61 20.14 19.49 20.05 378,195 +0.20(+1.01%)
Nov 14, 2018 19.77 19.90 19.36 19.85 701,203 +0.09(+0.46%)
Nov 13, 2018 20.91 21.09 19.73 19.76 458,893 -1.17(-5.59%)
Nov 12, 2018 21.44 21.73 20.91 20.93 550,177 -0.51(-2.38%)
Nov 09, 2018 21.85 21.85 21.13 21.44 551,500 -0.40(-1.83%)
Nov 08, 2018 22.35 22.35 21.77 21.84 274,105 -0.63(-2.80%)
Nov 07, 2018 22.55 22.75 21.94 22.47 483,842 +0.25(+1.13%)
Nov 06, 2018 22.58 22.66 21.96 22.22 507,846 -0.37(-1.64%)
Nov 05, 2018 22.44 22.64 21.95 22.59 741,186 +0.28(+1.26%)
Nov 02, 2018 22.72 22.77 22.07 22.31 1,068,400 +0.02(+0.09%)
Nov 01, 2018 21.85 23.14 21.07 22.29 1,996,909 +1.83(+8.94%)
Oct 31, 2018 20.69 20.91 20.43 20.46 659,902 -0.01(-0.05%)
Oct 30, 2018 20.04 20.54 20.04 20.47 454,672 +0.30(+1.49%)
Oct 29, 2018 20.61 20.79 19.76 20.17 609,718 -0.23(-1.13%)
Oct 26, 2018 20.44 20.74 20.03 20.40 461,000 -0.27(-1.31%)
Oct 25, 2018 20.70 20.91 20.43 20.67 450,921 +0.20(+0.98%)
Oct 24, 2018 21.10 21.41 20.47 20.47 423,501 -0.43(-2.06%)
Oct 23, 2018 20.70 21.08 20.49 20.90 419,774 -0.20(-0.95%)
Oct 22, 2018 21.09 21.26 20.91 21.10 316,228 +0.04(+0.19%)
Oct 19, 2018 21.35 21.64 21.01 21.06 444,700 -0.25(-1.17%)
Oct 18, 2018 21.22 21.83 21.10 21.31 515,373 -0.05(-0.23%)
Oct 17, 2018 21.26 21.52 20.92 21.36 769,042 -0.05(-0.23%)
Oct 16, 2018 20.69 21.64 20.52 21.41 1,319,186 +0.86(+4.18%)
Oct 15, 2018 20.17 20.71 20.01 20.55 828,690 +0.49(+2.44%)
Oct 12, 2018 19.89 20.50 19.74 20.06 539,900 -0.28(-1.38%)
Oct 11, 2018 20.30 20.63 19.54 20.34 606,640 +0.81(+4.15%)
Oct 10, 2018 20.02 20.06 19.52 19.53 396,942 -0.48(-2.40%)
Oct 09, 2018 20.03 20.34 20.00 20.01 314,826 -0.05(-0.25%)
Oct 08, 2018 19.88 20.08 19.78 20.06 190,437 +0.06(+0.30%)
Oct 05, 2018 20.03 20.07 19.80 20.00 273,600 +0.01(+0.05%)
Oct 04, 2018 20.36 20.51 19.88 19.99 365,060 -0.44(-2.15%)
Oct 03, 2018 20.08 20.52 19.84 20.43 568,854 +0.36(+1.79%)
Oct 02, 2018 19.99 20.23 19.75 20.07 642,626 +0.15(+0.75%)
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.