$17.08 -0.30 (%) GasLog Ltd - NYSE

Jan. 30, 2015 | 12:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLOG historical data

Date Open High Low Close Volume
1/29/201517.0617.4416.5317.381,001,160
1/28/201517.8317.9216.9316.98875,228
1/27/201517.2117.9917.2117.81679,639
1/26/201517.1017.5617.0117.33654,905
1/23/201517.2417.6317.0117.16559,394
1/22/201517.6417.7017.0717.31482,014
1/21/201516.7917.6916.6817.46886,400
1/20/201516.9616.9616.1616.72959,975
1/16/201516.6817.2816.5316.96719,698
1/15/201517.1917.2716.3216.641,101,360
1/14/201516.5817.2116.1816.901,203,886
1/13/201517.7517.8216.7717.051,028,128
1/12/201518.0118.0517.2217.501,370,711
1/9/201518.3318.7017.9618.171,001,222
1/8/201518.2618.5717.9618.33999,816
1/7/201518.7318.8717.9118.06988,311
1/6/201518.3918.5817.8618.431,661,444
1/5/201519.8119.8818.2118.351,428,450
1/2/201520.4020.7419.8820.08926,951
12/31/201419.6120.6619.1320.351,117,835
12/30/201419.5020.0519.3119.72840,901
12/29/201420.4320.4419.4019.91948,111
12/26/201420.6420.6619.9120.42650,937
12/24/201421.4521.4520.2020.40672,038
12/23/201421.2121.4520.6421.381,338,918
12/22/201420.1820.8420.0720.751,851,450
12/19/201420.0520.3219.6720.271,024,116
12/18/201421.0521.3819.4520.021,979,077
12/17/201418.4020.7718.3320.582,328,273
12/16/201417.7919.2817.5918.411,324,659
12/15/201418.7218.9117.9318.001,415,635
12/12/201417.4718.6617.2118.481,544,200
12/11/201417.8418.2317.6217.741,262,294
12/10/201417.6117.9817.1217.461,617,245
12/9/201417.0418.4916.9617.881,911,830
12/8/201418.2218.2916.9217.282,024,143
12/5/201418.4418.7317.7217.801,477,227
12/4/201418.3318.7717.7918.492,032,499
12/3/201415.9318.8615.8718.623,800,249
12/2/201416.1517.1815.9415.952,210,361
12/1/201417.4017.5015.4016.324,088,451
11/28/201420.8920.8917.0617.642,255,093
11/26/201421.2321.9021.1221.32896,975
11/25/201421.7021.9521.1321.421,491,363
11/24/201420.5321.7820.3321.622,093,664
11/21/201420.0420.9120.0420.501,916,803
11/20/201419.4219.7018.5019.601,690,511
11/19/201418.9519.0218.3418.661,396,432
11/18/201419.1619.3618.6718.951,138,582
11/17/201419.3519.5519.0019.161,129,617
11/14/201419.6519.7018.6119.371,162,057
11/13/201420.2620.4019.4219.70764,345
11/12/201419.9820.4319.8220.38542,960
11/11/201420.0920.3719.9020.13940,979
11/10/201419.8120.5219.5520.201,193,094
11/7/201419.6220.1218.9019.741,775,930
11/6/201418.7119.7218.7119.661,210,452
11/5/201418.8019.3918.6618.751,455,148
11/4/201420.4620.4718.6418.681,563,752
11/3/201420.7921.8720.2820.831,422,754
10/31/201420.4520.9720.1520.82901,436
10/30/201419.7220.4819.6920.01681,389
10/29/201420.3820.8819.5320.071,047,906
10/28/201419.7820.3819.5420.31877,375
10/27/201420.5620.5819.1819.671,772,374
10/24/201420.6321.2720.3120.98667,063
10/23/201420.7121.2020.0720.641,237,688
10/22/201422.2622.4420.3220.371,536,182
10/21/201421.0822.3420.9521.982,082,193
10/20/201421.4521.7520.5320.861,212,242
10/17/201420.1021.5020.0621.452,579,560
10/16/201418.0020.0117.9619.712,595,739
10/15/201416.6618.3015.8017.952,501,198
10/14/201417.3417.7916.1417.043,333,858
10/13/201418.7519.5116.9417.032,628,756
10/10/201418.2419.8217.8618.703,375,592
10/9/201420.6520.7318.0618.564,086,711
10/8/201420.5420.6719.3620.652,449,110
10/7/201420.9021.2220.4920.54871,915
10/6/201421.7421.7420.9021.01994,300
10/3/201421.8622.2621.3321.741,111,837
10/2/201420.9721.8420.7021.611,499,643
10/1/201422.0122.0120.7920.811,788,636
9/30/201422.9422.9421.9022.011,533,164
9/29/201423.4523.5622.7422.99647,610
9/26/201423.1823.8623.0923.65801,429
9/25/201424.1124.3023.0923.201,188,833
9/24/201424.3824.7223.9824.25665,076
9/23/201424.3024.9224.0524.171,271,448
9/22/201425.5925.8024.2224.401,741,303
9/19/201424.5926.1824.5025.701,546,031
9/18/201424.6424.9824.5024.53498,542
9/17/201424.9225.3924.5324.62818,609
9/16/201423.7225.5023.6824.911,295,230
9/15/201424.2624.3023.6223.80773,050
9/12/201424.1724.3423.9824.24680,809
9/11/201424.4524.6824.1124.141,045,925
9/10/201424.7024.9124.4324.70830,052
9/9/201423.6124.8623.6124.751,360,106
9/8/201423.4023.8123.2223.71844,674
  • Showing 1-100 of 712 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center