GasLog Ltd $28.12

up +0.66


16/4/2014 06:40 PM  |  NYSE : GLOG  
Industries : Transportation / Shipping
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLOG historical data

Date Open High Low Close Volume
4/16/201427.9128.7327.2628.122,590,700
4/15/201427.5027.6826.1027.463,052,000
4/14/201426.1327.3826.0927.132,538,890
4/11/201424.1326.7224.1325.535,391,090
4/10/201424.9825.2024.2724.901,244,060
4/9/201424.2025.1824.0124.901,200,180
4/8/201423.6824.3023.5924.081,133,310
4/7/201424.5124.6323.0523.691,621,190
4/4/201425.0425.1824.0924.681,078,510
4/3/201425.5825.6924.2524.531,503,320
4/2/201424.2025.5124.2025.301,860,540
4/1/201423.4224.0223.4024.00610,029
3/31/201423.2023.6523.0323.29650,930
3/28/201423.4023.8923.2423.38442,832
3/27/201423.7023.7822.5123.39664,319
3/26/201424.3424.6223.6523.71615,001
3/25/201423.9124.9523.8924.07844,005
3/24/201424.4624.5423.1023.81774,596
3/21/201424.2924.6524.1024.30760,387
3/20/201424.0024.3423.6424.06461,894
3/19/201424.4024.5123.6823.97714,547
3/18/201424.1124.4123.7424.00906,331
3/17/201422.8123.9922.8123.781,136,490
3/14/201422.7723.0122.6222.78522,221
3/13/201423.5223.7522.7122.89698,680
3/12/201423.6423.6422.4823.351,130,680
3/11/201423.5424.2323.4323.692,048,900
3/10/201422.1023.3021.5923.251,756,250
3/7/201422.4722.6621.9322.06358,512
3/6/201422.8123.2022.1622.35478,629
3/5/201422.5522.8222.3022.69347,332
3/4/201422.1022.6821.6522.521,021,290
3/3/201420.9021.8020.8021.70864,919
2/28/201423.3523.3520.2921.062,618,880
2/27/201421.6121.6521.2321.47585,506
2/26/201421.6921.8721.5921.61481,633
2/25/201421.8822.0921.6421.71408,401
2/24/201421.7522.1021.7221.87542,644
2/21/201422.0022.2021.6221.63667,511
2/20/201421.4021.9321.0121.84767,421
2/19/201421.2121.3420.8220.86725,451
2/18/201421.7222.0521.4721.57409,200
2/14/201421.3521.7521.3121.60280,174
2/13/201421.1021.6621.0021.31414,824
2/12/201421.3221.7921.1421.40493,960
2/11/201420.9121.5020.7321.17573,628
2/10/201420.9021.2520.3620.89405,174
2/7/201420.6821.1720.3520.88663,640
2/6/201420.1020.8619.9020.61660,333
2/5/201419.8420.0918.9119.95897,079
2/4/201419.7320.0619.6619.90625,261
2/3/201420.8821.0119.3419.711,801,140
1/31/201421.9121.9420.8420.961,603,310
1/30/201422.0022.6521.5422.001,430,880
1/29/201421.1522.0921.0021.781,406,960
1/28/201420.3621.5720.2321.281,391,770
1/27/201419.7920.4019.5120.17675,854
1/24/201420.0220.2019.2019.75977,690
1/23/201419.5020.4919.2219.991,337,080
1/22/201419.3519.8919.3319.58859,722
1/21/201419.5019.6218.7719.21756,344
1/17/201419.1520.0518.8819.531,744,690
1/16/201416.5119.3316.5119.106,834,970
1/15/201416.9717.6016.9217.47599,758
1/14/201416.9817.4316.6016.89517,957
1/13/201416.1717.0616.1416.26408,531
1/10/201416.4716.4716.1116.24157,015
1/9/201416.5916.5916.3416.42151,127
1/8/201416.7116.7316.3816.50203,022
1/7/201416.6017.1116.5916.68193,668
1/6/201416.9716.9916.5716.62152,399
1/3/201416.9016.9716.7016.88118,368
1/2/201417.0917.2016.7116.84166,583
12/31/201317.0217.3316.9817.09202,253
12/30/201317.4617.6016.8516.97333,636
12/27/201317.3917.5217.0517.41179,320
12/26/201317.1117.8217.1017.41231,650
12/24/201316.6517.4116.6117.05306,260
12/23/201316.2516.7916.2416.59505,209
12/20/201315.9116.2815.9116.14505,368
12/19/201315.8316.0015.7215.88120,307
12/18/201315.5815.8615.4615.8288,922
12/17/201315.9715.9715.5015.54198,818
12/16/201315.7716.0015.7115.97218,486
12/13/201315.4815.9515.4015.66170,071
12/12/201315.2115.6715.2115.53170,894
12/11/201315.3715.3715.0015.20289,438
12/10/201315.5115.6015.2915.3792,800
12/9/201315.6415.6715.2715.53151,668
12/6/201315.6815.6915.4615.5775,427
12/5/201315.7415.7415.4815.5275,370
12/4/201315.3715.8015.2115.77300,776
12/3/201315.4715.5215.1015.48311,114
12/2/201315.8615.9915.5115.51167,384
11/29/201316.0016.0015.8415.93200,117
11/27/201315.7415.9615.6015.93127,552
11/26/201315.8115.8515.6615.72165,329
11/25/201315.6516.2315.5515.84421,346
11/22/201315.7115.7515.5615.57129,881
11/21/201315.5915.6615.4515.66130,671
Trading Center