GASLOG LTD $13.20

up +0.43


17/6/2013 04:17 PM  |  NYSE : GLOG  |  Industries : Transportation and Warehousing / Deep Sea, Coastal, and Great Lakes Water Transportation
Type:

GLOG historical data

Date Open High Low Close Volume
6/17/2013 12.97 13.26 12.88 13.20 1353
6/14/2013 12.86 12.97 12.61 12.77 1924
6/13/2013 12.79 12.89 12.70 12.82 750
6/12/2013 13.00 13.13 12.64 12.74 1355
6/11/2013 12.85 13.03 12.85 12.96 1101
6/10/2013 13.09 13.15 12.75 12.96 2241
6/7/2013 13.28 13.37 13.08 13.10 1620
6/6/2013 13.16 13.35 13.00 13.15 1767
6/5/2013 13.42 13.50 13.08 13.10 2229
6/4/2013 13.56 13.61 13.29 13.40 1242
6/3/2013 13.51 13.61 13.26 13.51 1967
5/31/2013 13.39 13.52 13.29 13.39 1262
5/30/2013 13.49 13.63 13.41 13.50 1344
5/29/2013 13.52 13.55 13.31 13.48 1739
5/28/2013 13.47 13.74 13.40 13.61 3525
5/24/2013 13.39 13.47 13.11 13.40 1633
5/23/2013 13.23 13.51 13.19 13.41 1299
5/22/2013 13.67 13.74 13.33 13.47 3463
5/21/2013 13.90 13.92 13.46 13.66 2686
5/20/2013 13.34 13.96 13.34 13.91 4677
5/17/2013 13.20 13.33 13.05 13.26 1538
5/16/2013 13.12 13.31 12.94 13.14 1421
5/15/2013 13.36 13.50 12.96 13.18 2450
5/14/2013 13.01 13.23 12.99 13.18 1923
5/13/2013 13.13 13.14 12.99 13.01 1402
5/10/2013 13.04 13.25 12.80 13.13 3908
5/9/2013 13.01 13.10 12.97 13.05 1571
5/8/2013 13.05 13.06 12.95 13.06 1826
5/7/2013 12.98 13.07 12.92 13.02 1687
5/6/2013 12.88 13.06 12.88 12.99 1659
5/3/2013 13.00 13.06 12.85 12.92 1043
5/2/2013 12.38 12.90 12.36 12.88 1266
5/1/2013 12.82 12.90 12.27 12.30 1401
4/30/2013 12.59 12.83 12.57 12.80 705
4/29/2013 12.23 12.61 12.23 12.57 1072
4/26/2013 12.26 12.34 12.02 12.18 944
4/25/2013 12.20 12.48 12.20 12.29 2125
4/24/2013 12.12 12.27 12.05 12.20 934
4/23/2013 11.94 12.09 11.94 12.08 1054
4/22/2013 11.99 12.01 11.92 11.93 611
4/19/2013 11.97 12.07 11.92 11.98 1405
4/18/2013 12.02 12.08 11.93 11.94 1972
4/17/2013 12.15 12.18 11.96 11.99 2268
4/16/2013 12.20 12.39 12.04 12.17 1014
4/15/2013 12.57 12.58 11.95 12.10 3370
4/12/2013 12.59 12.70 12.42 12.69 2649
4/11/2013 12.73 12.73 12.57 12.69 1049
4/10/2013 12.70 12.76 12.58 12.70 2700
4/9/2013 12.74 12.75 12.65 12.69 785
4/8/2013 12.49 12.71 12.36 12.69 849
4/5/2013 12.30 12.54 12.20 12.47 764
4/4/2013 12.30 12.53 12.30 12.44 931
4/3/2013 12.60 12.61 12.17 12.33 1490
4/2/2013 12.86 12.86 12.61 12.62 1926
4/1/2013 12.84 12.88 12.55 12.78 1330
3/28/2013 12.96 12.98 12.66 12.86 1797
3/27/2013 12.69 13.00 12.65 12.91 4014
3/26/2013 12.75 12.85 12.65 12.75 955
3/25/2013 12.78 12.87 12.63 12.70 7092
3/22/2013 12.76 12.83 12.66 12.71 674
3/21/2013 12.75 12.87 12.66 12.70 621
3/20/2013 12.68 12.75 12.56 12.72 1034
3/19/2013 12.62 12.67 12.51 12.61 885
3/18/2013 12.63 12.74 12.54 12.64 836
3/15/2013 12.70 12.95 12.70 12.79 1499
3/14/2013 12.70 12.76 12.52 12.74 1061
3/13/2013 12.77 12.80 12.50 12.62 591
3/12/2013 12.94 12.94 12.54 12.73 995
3/11/2013 12.70 12.92 12.46 12.89 1207
3/8/2013 12.92 13.00 12.71 12.74 981
3/7/2013 12.65 12.91 12.59 12.83 1235
3/6/2013 12.77 12.82 12.62 12.70 1128
3/5/2013 12.68 12.95 12.67 12.75 1432
3/4/2013 12.67 12.73 12.38 12.65 1002
3/1/2013 12.71 12.74 12.58 12.71 1188
2/28/2013 12.93 13.06 12.67 12.81 1330
2/27/2013 12.89 13.42 12.65 12.90 2940
2/26/2013 12.80 13.01 12.71 12.85 1691
2/25/2013 12.88 12.99 12.69 12.73 1796
2/22/2013 12.94 12.98 12.60 12.86 1550
2/21/2013 12.81 13.01 12.65 12.83 1590
2/20/2013 13.11 13.14 12.86 12.88 1808
2/19/2013 13.20 13.20 12.98 13.09 1975
2/15/2013 13.30 13.40 13.15 13.22 1645
2/14/2013 13.13 13.45 12.96 13.30 1801
2/13/2013 13.12 13.20 12.91 13.10 6223
2/12/2013 12.95 13.23 12.95 13.06 1836
2/11/2013 12.90 13.00 12.77 12.82 1265
2/8/2013 12.55 13.03 12.52 12.69 1389
2/7/2013 12.50 12.56 12.37 12.52 450
2/6/2013 12.40 12.54 12.35 12.51 906
2/5/2013 12.65 12.65 12.41 12.49 1168
2/4/2013 12.95 13.00 12.52 12.61 1379
2/1/2013 12.79 13.25 12.75 13.10 1036
1/31/2013 12.82 12.86 12.58 12.72 831
1/30/2013 13.03 13.09 12.81 12.85 910
1/29/2013 13.04 13.12 12.92 13.02 1487
1/28/2013 12.60 13.17 12.54 12.99 3053
1/25/2013 12.60 12.64 12.49 12.57 3306
1/24/2013 12.50 12.59 12.41 12.55 1895
Marketplace
Trading Center