$12.81 -0.44 (%) GasLog Ltd - New York Stock Exchange, Inc.

Apr. 29, 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
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
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
  • Showing 1-100 of 1,027 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center