$23.05 0.00 (%) GasLog Ltd - NYSE

Apr. 24, 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
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
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
  • Showing 1-100 of 771 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center