$15.95 +0.45 (%) GasLog Ltd - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201615.3016.1515.3015.95347,356
12/1/201616.0016.0515.2515.50738,749
11/30/201615.7016.1515.5015.70415,645
11/29/201615.1515.4014.7514.90567,768
11/28/201616.0016.1015.3315.35330,526
11/25/201616.3016.3515.7515.95199,806
11/23/201616.1016.4515.9516.40484,402
11/22/201616.4516.4516.0516.40264,722
11/21/201616.3516.4016.0516.35226,048
11/18/201615.9016.2515.5016.00306,827
11/17/201616.5016.8015.8515.90406,959
11/16/201616.5016.6516.1516.30361,170
11/15/201616.4516.6016.2016.55431,870
11/14/201615.9516.3515.9516.20322,049
11/11/201615.6516.0515.4515.90364,660
11/10/201615.9516.3015.6015.85556,712
11/9/201615.5516.2515.5515.90708,420
11/8/201615.5516.1515.5015.75346,477
11/7/201615.4515.8815.4015.70337,795
11/4/201615.2515.5014.8515.15497,018
11/3/201615.1515.7615.1015.40685,394
11/2/201615.0515.1514.5715.00792,242
11/1/201615.4515.7514.9015.30549,589
10/31/201615.5515.8015.1015.35483,804
10/28/201616.3016.4215.5015.60468,220
10/27/201616.2516.7015.9516.30345,624
10/26/201616.3516.6016.0016.10539,577
10/25/201616.7516.8016.1016.45477,455
10/24/201617.0517.2016.6316.85455,651
10/21/201616.8017.0516.6516.85364,907
10/20/201616.7517.1816.6017.05496,255
10/19/201616.7017.2016.5516.75487,870
10/18/201616.2516.7016.2516.55416,928
10/17/201616.3516.5515.9516.10465,023
10/14/201616.6616.8016.2816.37669,598
10/13/201616.5216.6416.1416.48682,670
10/12/201616.2016.6715.9816.66651,065
10/11/201615.8116.4215.8016.311,028,749
10/10/201615.5215.9215.4415.90417,204
10/7/201615.2315.4715.0615.29611,188
10/6/201614.9615.3514.8715.13663,041
10/5/201614.6414.9814.5114.88460,615
10/4/201614.4514.6514.2014.35407,104
10/3/201614.4914.4914.0614.36431,644
9/30/201614.1214.6413.9614.55571,837
9/29/201614.2014.4213.8813.97521,763
9/28/201613.4114.1913.2914.18563,402
9/27/201613.1013.3413.0013.25314,772
9/26/201613.1413.4713.0613.34419,449
9/23/201613.4313.6513.0313.07347,505
9/22/201613.6513.6813.3313.50297,475
9/21/201613.1613.4313.0613.35479,355
9/20/201612.9313.1012.7012.95276,201
9/19/201613.0913.4312.8712.91358,877
9/16/201612.7713.0612.7612.92374,439
9/15/201612.7813.0412.7112.94302,859
9/14/201612.6212.7912.3912.67616,739
9/13/201613.0313.1212.6012.72716,819
9/12/201613.2113.4213.1813.29429,120
9/9/201613.7913.8113.3913.45671,453
9/8/201614.1214.2313.8614.041,014,077
9/7/201613.5414.1113.3213.98786,183
9/6/201614.0414.1813.5313.551,115,269
9/2/201613.9214.0713.7214.00629,630
9/1/201613.4813.7613.2913.67476,218
8/31/201613.0613.6413.0613.60518,572
8/30/201613.6413.8413.4313.53312,887
8/29/201613.4813.6613.4313.60326,465
8/26/201613.8213.9913.3813.52365,457
8/25/201613.8813.9513.6113.73309,701
8/24/201614.1114.3013.8513.93508,089
8/23/201614.0414.2914.0214.21470,694
8/22/201614.2614.2613.9314.02480,964
8/19/201614.7614.7614.3614.46557,431
8/18/201614.8715.0614.6714.84982,430
8/17/201614.6614.8414.4214.71579,233
8/16/201614.4314.8814.3314.69887,371
8/15/201614.4414.5914.3114.42593,981
8/12/201614.2514.4014.0014.18515,455
8/11/201614.4014.4814.1814.27821,206
8/10/201614.7114.7314.2014.32444,507
8/9/201614.6714.7214.4814.60617,560
8/8/201614.2614.7514.1014.53758,047
8/5/201613.5714.1713.4314.03891,372
8/4/201613.7513.8813.2613.44668,620
8/3/201612.4813.0812.4013.07434,995
8/2/201613.1613.2712.3212.47608,672
8/1/201613.2213.2212.8112.96517,731
7/29/201613.0413.4112.8913.37403,021
7/28/201613.4013.5513.0013.12368,823
7/27/201613.7813.9913.3113.44359,018
7/26/201613.2613.8313.2613.71568,589
7/25/201613.1413.3413.0913.21578,801
7/22/201613.3013.4313.1113.31320,877
7/21/201613.3413.9813.2613.34443,874
7/20/201612.8213.4212.5213.37572,533
7/19/201613.5713.6913.0713.09704,027
7/18/201613.3213.6813.2313.58583,510
7/15/201613.7613.7613.4413.47539,925
7/14/201613.7613.9213.5213.61246,332
  • Showing 1-100 of 1,178 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center