$20.50 +0.08 (%) GasLog Ltd - NYSE

May. 28, 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
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
4/6/201519.4819.9518.8719.18835,131
4/2/201519.4519.6919.1519.45315,501
4/1/201519.4019.6819.3319.48354,325
3/31/201519.3619.6419.0019.42505,916
3/30/201519.1219.5118.8619.50567,695
3/27/201519.4219.4318.9019.05459,289
3/26/201519.7620.1519.4819.49554,708
3/25/201519.2619.6519.1419.61653,955
3/24/201519.3619.5019.0919.23411,441
3/23/201519.3119.4919.1419.40267,217
3/20/201519.4319.7919.2419.32455,622
3/19/201519.2219.6019.1619.22479,743
3/18/201518.7219.5318.7019.50575,443
3/17/201518.5018.9018.2918.87292,984
3/16/201518.4618.6818.1818.63492,437
3/13/201518.3018.6318.1418.58311,069
3/12/201518.4218.6018.3018.41272,147
3/11/201518.3318.5718.2118.26302,522
3/10/201518.4318.6318.2018.33457,543
3/9/201518.5818.9818.3818.79709,018
3/6/201519.1019.5218.5018.52466,081
3/5/201519.4919.6919.2619.36737,560
3/4/201519.6519.7419.3119.49902,972
3/3/201519.5919.9919.3119.64609,752
3/2/201519.7119.8319.3019.59602,258
2/27/201520.5420.6319.3319.79823,360
2/26/201519.5119.6819.0719.16677,112
2/25/201519.3619.6419.1719.56498,072
2/24/201519.1319.5419.0919.42368,146
2/23/201519.2519.4419.0019.07869,700
2/20/201519.6719.9419.1819.46686,919
2/19/201519.8620.1519.5719.67501,912
2/18/201519.6820.2619.6220.04440,801
2/17/201520.1420.2719.5719.93416,565
2/13/201520.0820.2319.5620.00710,802
2/12/201520.0920.3919.6019.79511,737
2/11/201519.6920.1919.4219.81672,027
2/10/201519.7420.0118.8219.911,018,843
2/9/201520.6021.0219.7119.74982,212
2/6/201520.3520.6720.2020.53847,032
2/5/201519.7520.5219.7520.291,200,362
2/4/201519.1219.7918.8019.461,503,695
2/3/201518.3619.7318.3619.561,263,521
2/2/201517.8318.6117.7318.51945,673
1/30/201517.2417.8416.9217.49825,035
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
  • Showing 1-100 of 794 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center