$13.53 +1.00 (%) GasLog Ltd - NYSE

Aug. 27, 2015 | 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
8/26/201513.0013.0012.4612.531,206,315
8/25/201512.7613.2112.6912.701,110,704
8/24/201512.1112.9411.9512.261,843,322
8/21/201513.5013.7112.9413.101,478,777
8/20/201513.8113.9513.5913.70762,495
8/19/201514.1714.3213.5013.95970,365
8/18/201514.6614.6714.2514.30576,339
8/17/201514.3714.7414.2314.62966,593
8/14/201514.6615.0214.5214.62901,288
8/13/201514.8015.2714.5014.641,061,872
8/12/201514.2815.1914.1315.081,182,253
8/11/201514.1714.4313.9414.39945,134
8/10/201514.0414.7714.0114.301,203,352
8/7/201513.0714.0913.0114.012,089,147
8/6/201514.2714.5013.0513.212,610,626
8/5/201514.9715.2114.3514.40916,243
8/4/201515.2215.4314.5714.86900,617
8/3/201515.3615.5014.9915.17770,857
7/31/201515.4915.8115.3815.52750,150
7/30/201515.1815.7415.0915.50967,473
7/29/201515.2115.6115.0515.21697,540
7/28/201515.1015.3314.9115.201,109,895
7/27/201515.1715.2414.8515.05930,007
7/24/201515.8215.8215.2815.36835,390
7/23/201515.9616.1115.6015.92765,084
7/22/201516.2616.2615.8415.951,085,364
7/21/201516.4016.8816.2316.37790,141
7/20/201517.2317.2616.3816.42848,391
7/17/201517.4317.4517.1217.28572,974
7/16/201517.4117.7517.1817.40972,480
7/15/201517.8617.9817.2417.32595,652
7/14/201517.9618.3617.8717.92754,925
7/13/201517.8518.1217.6518.03537,241
7/10/201517.8417.8917.4817.75913,210
7/9/201517.6517.9317.3217.68618,959
7/8/201518.3618.4617.2017.391,035,156
7/7/201518.4418.5417.3518.48825,965
7/6/201518.7619.2918.3418.57828,853
7/2/201519.0119.2818.9119.16601,453
7/1/201520.3820.3918.9519.14723,129
6/30/201520.0720.4919.8119.95445,399
6/29/201520.7120.7820.1220.15451,868
6/26/201520.6021.1220.2620.97972,266
6/25/201520.8720.8920.1520.62624,560
6/24/201520.8821.0120.4120.91579,826
6/23/201520.4321.0320.2720.97616,582
6/22/201520.2820.7320.2020.50419,011
6/19/201520.5620.5620.0220.14523,131
6/18/201520.5020.7720.3420.54365,574
6/17/201520.5120.8220.2420.46284,444
6/16/201520.3620.6120.2820.42342,030
6/15/201519.8520.3719.7720.34311,485
6/12/201519.9720.1719.7520.15239,661
6/11/201520.0620.1219.7220.10448,413
6/10/201520.0020.2419.8620.06526,250
6/9/201520.0620.2219.6919.82402,055
6/8/201520.2020.4719.9119.92423,388
6/5/201519.8320.3619.7120.22267,934
6/4/201520.3620.5819.8019.93435,828
6/3/201520.7020.9320.4120.54300,244
6/2/201520.8621.0120.5820.70434,069
6/1/201520.7521.0720.6720.84452,155
5/29/201520.5220.8520.4620.70496,543
5/28/201520.3920.7720.1420.50387,005
5/27/201520.3420.6520.1320.42352,106
5/26/201520.9120.9120.3020.40435,051
5/22/201520.9421.1620.7621.00333,545
5/21/201520.8821.3820.8721.07522,321
5/20/201521.2521.3720.6820.85597,638
5/19/201521.6221.8021.1521.25444,166
5/18/201521.5121.8621.3621.75379,452
5/15/201521.7621.8321.0821.54408,902
5/14/201521.9622.3321.7821.90346,389
5/13/201521.9922.3421.7622.01350,749
5/12/201521.2922.1321.1121.81539,590
5/11/201521.8421.8421.1721.37805,142
5/8/201521.7722.2120.9021.71971,226
5/7/201522.2022.2521.0621.661,075,137
5/6/201522.3222.8121.6622.181,104,992
5/5/201522.7823.2222.2722.31688,198
5/4/201522.4722.8022.2222.63288,029
5/1/201522.3022.6022.0222.46292,157
4/30/201522.6623.0321.7922.29573,704
4/29/201522.5222.7922.2522.71352,701
4/28/201522.4722.7222.0822.65471,000
4/27/201523.0723.1422.3722.51450,962
4/24/201523.1523.3422.7223.05601,263
4/23/201523.3923.7122.9623.14503,041
4/22/201523.0023.8422.9223.41948,462
4/21/201521.8223.1321.7823.011,746,154
4/20/201521.2721.5821.1521.32513,038
4/17/201521.5021.6821.0821.23518,225
4/16/201522.2022.2821.5221.68899,165
4/15/201521.6522.5621.5022.391,149,904
4/14/201520.9921.6820.7621.40447,083
4/13/201521.4521.7320.7920.86651,179
4/10/201520.9321.5020.9021.45509,765
4/9/201520.5421.2820.5020.94634,674
4/8/201519.8620.9919.8520.46852,668
4/7/201519.2019.8619.1219.69370,213
  • Showing 1-100 of 857 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!