$6.35 -0.56 (%) GasLog Ltd - NYSE

Feb. 11, 2016 | 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
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
2/2/20167.517.736.866.95634,147
2/1/20167.347.937.057.78609,064
1/29/20167.817.977.287.47712,387
1/28/20167.598.467.347.66856,529
1/27/20167.087.476.997.17715,732
1/26/20167.117.256.817.23598,850
1/25/20167.007.486.907.04630,740
1/22/20166.667.286.617.08878,607
1/21/20165.806.485.806.34687,601
1/20/20165.865.885.245.78986,783
1/19/20166.426.585.866.08980,588
1/15/20166.486.626.226.34768,336
1/14/20166.437.016.176.811,032,951
1/13/20166.816.886.226.411,199,036
1/12/20166.997.046.316.521,560,681
1/11/20167.557.556.776.911,028,037
1/8/20168.088.087.447.472,319,477
1/7/20168.238.267.787.961,940,819
1/6/20168.708.708.308.44926,027
1/5/20168.828.948.428.73752,723
1/4/20168.288.868.168.771,226,207
12/31/20158.178.428.168.301,790,703
12/30/20158.268.488.188.25878,395
12/29/20158.568.658.308.39734,245
12/28/20158.869.058.398.49785,508
12/24/20158.728.818.578.68375,885
12/23/20158.218.798.218.721,042,209
12/22/20158.078.197.928.051,173,713
12/21/20158.008.137.398.071,924,898
12/18/20157.497.847.367.663,859,131
12/17/20159.459.607.407.463,509,724
12/16/20159.649.909.529.64599,547
12/15/20159.639.899.579.65622,723
12/14/20159.449.689.119.55740,766
12/11/20159.919.949.289.47844,045
12/10/201510.0910.3610.0110.11553,597
12/9/20159.4610.499.4610.14821,910
12/8/20159.279.599.059.49867,185
12/7/20159.9510.009.289.46948,196
12/4/201510.3010.369.7610.10722,084
12/3/201510.8110.8510.1110.41822,808
12/2/201511.3211.3210.6610.691,156,510
12/1/201512.0012.0811.3711.45638,815
11/30/201511.8812.1111.6511.97695,930
11/27/201511.8911.9211.4911.88239,651
11/25/201511.9312.1311.7011.96358,100
11/24/201511.3612.1011.3511.99544,256
11/23/201511.5011.8111.1911.35593,582
11/20/201512.0612.0611.5211.53761,063
11/19/201512.5512.5511.6212.02581,418
11/18/201512.2212.6011.9612.60672,704
11/17/201512.3212.3911.9512.18411,697
11/16/201511.9212.3711.8712.29357,101
11/13/201511.7212.2511.5811.99590,139
11/12/201511.6912.1111.4911.81742,372
11/11/201512.2512.4811.7212.02684,377
11/10/201512.3312.5411.9312.23505,170
11/9/201512.7412.9412.0512.40709,945
11/6/201511.4312.8411.2012.75981,824
11/5/201511.5512.0311.0011.64856,998
11/4/201512.2512.3011.2411.78948,503
11/3/201511.9012.3711.7412.231,012,041
11/2/201511.5311.9611.3411.891,012,100
10/30/201511.2311.6510.9811.57976,993
10/29/201511.0511.5211.0411.24636,805
10/28/201510.1611.3410.0811.151,105,054
10/27/201510.3010.349.9110.07805,468
10/26/201511.1411.2310.3110.40928,203
10/23/201510.8911.2810.4511.22742,613
10/22/201511.0811.3710.8110.90614,223
10/21/201511.5511.6110.9711.02676,915
10/20/201511.3311.7511.2211.55476,858
10/19/201511.3611.4611.0711.36464,667
10/16/201511.6111.7211.1411.45437,912
10/15/201511.0911.6010.8911.60548,933
10/14/201511.0411.3810.7011.09726,283
10/13/201511.3011.6211.0511.08573,535
10/12/201511.9211.9611.2111.41621,402
10/9/201511.6612.0211.4011.89694,283
10/8/201511.7111.8911.3011.64643,663
10/7/201511.4712.1211.1311.731,607,353
10/6/201511.0511.5910.9911.28901,577
10/5/201510.4011.1610.4011.05898,261
10/2/20159.5610.319.4310.28978,620
10/1/20159.719.989.469.661,046,918
9/30/20159.359.779.309.621,411,266
9/29/20159.089.628.989.221,375,254
9/28/201510.1810.228.699.022,234,591
9/25/201511.0011.049.9810.271,603,152
9/24/201511.3111.4110.4010.902,033,801
9/23/201512.3612.3911.4211.431,160,160
9/22/201512.5812.7812.2712.32620,938
9/21/201512.9513.0512.7112.78647,318
9/18/201512.9913.1012.7312.82575,123
  • Showing 1-100 of 972 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center