$20.01 -0.06 (%) GasLog Ltd - NYSE

Oct. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLOG historical data

Date Open High Low Close Volume
10/30/201419.7220.4819.6920.01681,389
10/29/201420.3820.8819.5320.071,047,906
10/28/201419.7820.3819.5420.31877,375
10/27/201420.5620.5819.1819.671,772,374
10/24/201420.6321.2720.3120.98667,063
10/23/201420.7121.2020.0720.641,237,688
10/22/201422.2622.4420.3220.371,536,182
10/21/201421.0822.3420.9521.982,082,193
10/20/201421.4521.7520.5320.861,212,242
10/17/201420.1021.5020.0621.452,579,560
10/16/201418.0020.0117.9619.712,595,739
10/15/201416.6618.3015.8017.952,501,198
10/14/201417.3417.7916.1417.043,333,858
10/13/201418.7519.5116.9417.032,628,756
10/10/201418.2419.8217.8618.703,375,592
10/9/201420.6520.7318.0618.564,086,711
10/8/201420.5420.6719.3620.652,449,110
10/7/201420.9021.2220.4920.54871,915
10/6/201421.7421.7420.9021.01994,300
10/3/201421.8622.2621.3321.741,111,837
10/2/201420.9721.8420.7021.611,499,643
10/1/201422.0122.0120.7920.811,788,636
9/30/201422.9422.9421.9022.011,533,164
9/29/201423.4523.5622.7422.99647,610
9/26/201423.1823.8623.0923.65801,429
9/25/201424.1124.3023.0923.201,188,833
9/24/201424.3824.7223.9824.25665,076
9/23/201424.3024.9224.0524.171,271,448
9/22/201425.5925.8024.2224.401,741,303
9/19/201424.5926.1824.5025.701,546,031
9/18/201424.6424.9824.5024.53498,542
9/17/201424.9225.3924.5324.62818,609
9/16/201423.7225.5023.6824.911,295,230
9/15/201424.2624.3023.6223.80773,050
9/12/201424.1724.3423.9824.24680,809
9/11/201424.4524.6824.1124.141,045,925
9/10/201424.7024.9124.4324.70830,052
9/9/201423.6124.8623.6124.751,360,106
9/8/201423.4023.8123.2223.71844,674
9/5/201423.3623.6523.1123.60870,199
9/4/201424.2824.4123.2323.561,644,266
9/3/201424.7424.7424.0824.29549,710
9/2/201425.2325.3124.5024.57675,719
8/29/201425.1525.6025.0725.31362,411
8/28/201424.9525.2024.7925.09480,629
8/27/201425.1425.4924.8225.11789,163
8/26/201424.6825.5224.5525.13780,489
8/25/201424.4024.8824.3724.64996,019
8/22/201424.3024.4824.0024.311,135,205
8/21/201425.3925.3924.2224.461,870,515
8/20/201426.5626.6325.0725.481,678,457
8/19/201426.8026.8025.8626.071,039,172
8/18/201426.2726.7426.0026.31971,528
8/15/201425.8726.4125.7025.84928,724
8/14/201425.5026.2325.2125.661,019,517
8/13/201424.9025.4724.9025.42588,191
8/12/201425.3825.4424.4924.84742,549
8/11/201424.9025.6324.7825.43843,401
8/8/201424.4324.9124.1824.78809,277
8/7/201424.7525.0024.2824.42559,254
8/6/201424.0525.0823.8024.76939,667
8/5/201425.2925.2923.8624.311,923,723
8/4/201425.3125.8524.9225.53894,247
8/1/201424.8925.3923.7725.192,282,132
7/31/201426.0326.0824.2125.502,535,844
7/30/201427.5027.6426.2426.401,187,569
7/29/201427.1227.5727.1127.25421,998
7/28/201427.4727.6926.6227.02818,101
7/25/201427.6627.7027.2027.47518,692
7/24/201427.7628.1327.4527.86459,573
7/23/201428.0528.1027.4627.68546,204
7/22/201427.7528.4127.6027.93599,780
7/21/201427.5027.7427.2227.63382,552
7/18/201427.3627.8327.3627.56724,597
7/17/201427.6728.4027.2727.32831,699
7/16/201427.3927.8527.2127.69669,772
7/15/201428.5028.5527.0027.281,179,906
7/14/201427.2528.7527.2528.421,493,976
7/11/201427.3827.6926.9427.16667,358
7/10/201426.6627.8026.2327.471,391,001
7/9/201427.5128.3227.4827.961,167,433
7/8/201427.4428.1826.8827.993,336,993
7/7/201430.8530.9227.8528.234,464,413
7/3/201431.1131.1130.5130.821,065,841
7/2/201431.5631.5630.0230.681,523,856
7/1/201432.0532.4130.5031.541,455,799
6/30/201431.7432.0831.5631.89868,167
6/27/201431.8032.4431.3531.651,985,117
6/26/201431.8032.1031.0031.781,288,741
6/25/201430.0431.7029.8031.661,917,078
6/24/201430.6031.3830.1030.331,635,747
6/23/201430.9331.1129.8130.621,700,261
6/20/201430.2530.8529.6330.723,232,675
6/19/201428.2530.0728.2329.884,069,842
6/18/201427.4228.1027.0827.841,775,739
6/17/201427.7028.4126.7527.062,535,044
6/16/201424.7626.9024.6326.672,461,506
6/13/201424.7324.8424.0824.76802,812
6/12/201424.2525.2524.1324.751,251,109
6/11/201423.8024.3223.7024.09540,546
  • Showing 1-100 of 651 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center