$12.34 -0.71 (%) GasLog Ltd - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLOG historical data

Date Open High Low Close Volume
6/24/201612.1612.4911.9312.341,108,953
6/23/201612.5213.0612.4213.05508,788
6/22/201612.3312.5212.0212.27509,303
6/21/201612.3812.3912.0012.26645,913
6/20/201612.6112.8112.2312.48723,939
6/17/201612.4612.9412.3112.45737,371
6/16/201612.4012.4011.9512.31454,937
6/15/201612.5612.9012.2712.53509,684
6/14/201612.7713.0912.3012.67771,546
6/13/201613.0013.3512.5212.87708,047
6/10/201613.7614.0813.1213.15647,768
6/9/201613.6114.0213.3914.00521,377
6/8/201613.8414.0513.7113.85478,471
6/7/201613.2413.7213.1913.59641,385
6/6/201613.0013.2912.8713.20541,110
6/3/201612.7513.0012.5112.84609,294
6/2/201612.2712.7112.2212.64339,858
6/1/201612.2512.5812.0212.50415,494
5/31/201612.1012.7512.0412.45475,016
5/27/201611.8212.1511.6712.12274,045
5/26/201612.4212.4411.8411.90314,256
5/25/201611.7612.4311.7612.24474,242
5/24/201611.4411.8611.1911.67461,757
5/23/201611.4011.6011.2011.38305,622
5/20/201611.6411.8011.4611.56289,844
5/19/201611.3511.6111.0811.57367,391
5/18/201612.1012.1911.4311.54438,306
5/17/201612.1612.6112.1012.13336,133
5/16/201612.1212.5112.0412.13378,179
5/13/201612.2012.7011.7811.81669,890
5/12/201613.3013.5612.1312.28609,370
5/11/201612.3013.5012.3013.311,208,878
5/10/201611.8412.4011.5712.37978,770
5/9/201612.1712.2511.2711.73700,325
5/6/201611.8113.1111.6712.23935,310
5/5/201612.5212.6411.8912.10639,912
5/4/201612.2212.5311.8712.22604,997
5/3/201612.6412.7511.9312.22847,749
5/2/201612.7112.9212.5412.80528,883
4/29/201613.3913.4812.7112.81602,919
4/28/201613.0613.7012.9113.251,208,726
4/27/201612.7913.2812.3513.061,390,742
4/26/201612.7912.7911.8812.63672,465
4/25/201613.0013.1312.5812.63551,738
4/22/201612.5513.4512.4912.981,623,170
4/21/201612.1412.2211.8212.09350,907
4/20/201611.7512.1511.5812.05474,287
4/19/201611.6611.9511.5211.82507,753
4/18/201611.1511.8511.0111.57362,103
4/15/201611.3711.8011.3711.50689,951
4/14/201611.4911.5311.2411.43413,179
4/13/201611.1011.5911.0411.39687,880
4/12/201610.5711.0910.5311.07535,737
4/11/201610.2910.6110.1110.50842,813
4/8/201610.0010.359.9710.13408,214
4/7/20169.6410.059.619.87366,371
4/6/20169.409.799.159.731,451,135
4/5/20169.109.389.019.27474,260
4/4/20169.279.529.149.17346,248
4/1/20169.479.489.159.28411,524
3/31/20169.519.829.519.74839,588
3/30/20169.599.869.409.51586,755
3/29/20169.239.539.039.45334,618
3/28/20169.369.599.059.40366,461
3/24/20169.499.879.279.371,046,426
3/23/201610.6810.749.669.70797,711
3/22/201610.6010.9610.4810.86481,298
3/21/201610.8211.0310.6110.72522,625
3/18/201611.2411.3710.6610.90712,973
3/17/201611.1711.2210.9111.07702,476
3/16/201610.9311.1110.3310.971,211,413
3/15/201611.6711.7511.1711.28366,423
3/14/201611.2512.1011.1511.96909,187
3/11/201611.2911.4211.0711.31446,099
3/10/201611.1711.2110.6011.14853,138
3/9/201611.0811.6010.8211.22839,787
3/8/201611.4311.4310.5210.98799,126
3/7/201610.9511.7510.9311.711,001,694
3/4/201610.4911.4410.3410.97835,590
3/3/20169.7310.469.6910.33603,406
3/2/20169.4610.099.229.951,044,427
3/1/20169.259.628.859.57922,553
2/29/20169.379.569.139.501,163,427
2/26/20169.199.508.819.431,211,355
2/25/20168.609.478.409.191,085,529
2/24/20168.308.547.998.41527,278
2/23/20168.678.758.488.55447,480
2/22/20168.418.828.158.76671,495
2/19/20168.528.868.148.51741,204
2/18/20168.108.607.828.531,004,839
2/17/20167.328.107.327.94638,954
2/16/20167.177.377.007.27419,444
2/12/20166.507.106.507.08487,687
2/11/20166.776.776.096.35522,017
2/10/20166.447.076.106.91506,878
2/9/20167.007.066.036.43691,843
2/8/20167.327.366.737.06559,126
2/5/20167.297.757.117.44761,960
2/4/20167.457.807.297.43514,142
2/3/20167.197.676.527.41472,465
  • Showing 1-100 of 1,066 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center