$13.93 0.00 (%) GasLog Ltd - New York Stock Exchange, Inc.

Aug. 24, 2016 | 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
8/24/201614.1114.3013.8513.93508,089
8/23/201614.0414.2914.0214.21470,694
8/22/201614.2614.2613.9314.02480,964
8/19/201614.7614.7614.3614.46557,431
8/18/201614.8715.0614.6714.84982,430
8/17/201614.6614.8414.4214.71579,233
8/16/201614.4314.8814.3314.69887,371
8/15/201614.4414.5914.3114.42593,981
8/12/201614.2514.4014.0014.18515,455
8/11/201614.4014.4814.1814.27821,206
8/10/201614.7114.7314.2014.32444,507
8/9/201614.6714.7214.4814.60617,560
8/8/201614.2614.7514.1014.53758,047
8/5/201613.5714.1713.4314.03891,372
8/4/201613.7513.8813.2613.44668,620
8/3/201612.4813.0812.4013.07434,995
8/2/201613.1613.2712.3212.47608,672
8/1/201613.2213.2212.8112.96517,731
7/29/201613.0413.4112.8913.37403,021
7/28/201613.4013.5513.0013.12368,823
7/27/201613.7813.9913.3113.44359,018
7/26/201613.2613.8313.2613.71568,589
7/25/201613.1413.3413.0913.21578,801
7/22/201613.3013.4313.1113.31320,877
7/21/201613.3413.9813.2613.34443,874
7/20/201612.8213.4212.5213.37572,533
7/19/201613.5713.6913.0713.09704,027
7/18/201613.3213.6813.2313.58583,510
7/15/201613.7613.7613.4413.47539,925
7/14/201613.7613.9213.5213.61246,332
7/13/201613.8314.1413.4813.59554,151
7/12/201613.5814.0713.5813.83618,649
7/11/201613.3713.5913.1813.27574,248
7/8/201613.1813.4713.0913.13377,818
7/7/201613.1513.4512.6113.00691,636
7/6/201612.4813.1212.3413.01445,799
7/5/201613.2213.3812.1512.55759,054
7/1/201612.9713.5612.9713.53436,071
6/30/201613.0013.1412.6712.98351,460
6/29/201612.7913.0812.6013.08568,082
6/28/201612.0212.6311.8912.59687,667
6/27/201612.0612.6211.5811.711,016,616
6/24/201612.1612.4911.9312.341,108,953
6/23/201612.5213.0612.4213.05508,788
6/22/201612.3312.5212.0212.27509,303
6/21/201612.3812.3912.0012.26645,913
6/20/201612.6112.8112.2312.48723,939
6/17/201612.4612.9412.3112.45737,371
6/16/201612.4012.4011.9512.31454,937
6/15/201612.5612.9012.2712.53509,684
6/14/201612.7713.0912.3012.67771,546
6/13/201613.0013.3512.5212.87708,047
6/10/201613.7614.0813.1213.15647,768
6/9/201613.6114.0213.3914.00521,377
6/8/201613.8414.0513.7113.85478,471
6/7/201613.2413.7213.1913.59641,385
6/6/201613.0013.2912.8713.20541,110
6/3/201612.7513.0012.5112.84609,294
6/2/201612.2712.7112.2212.64339,858
6/1/201612.2512.5812.0212.50415,494
5/31/201612.1012.7512.0412.45475,016
5/27/201611.8212.1511.6712.12274,045
5/26/201612.4212.4411.8411.90314,256
5/25/201611.7612.4311.7612.24474,242
5/24/201611.4411.8611.1911.67461,757
5/23/201611.4011.6011.2011.38305,622
5/20/201611.6411.8011.4611.56289,844
5/19/201611.3511.6111.0811.57367,391
5/18/201612.1012.1911.4311.54438,306
5/17/201612.1612.6112.1012.13336,133
5/16/201612.1212.5112.0412.13378,179
5/13/201612.2012.7011.7811.81669,890
5/12/201613.3013.5612.1312.28609,370
5/11/201612.3013.5012.3013.311,208,878
5/10/201611.8412.4011.5712.37978,770
5/9/201612.1712.2511.2711.73700,325
5/6/201611.8113.1111.6712.23935,310
5/5/201612.5212.6411.8912.10639,912
5/4/201612.2212.5311.8712.22604,997
5/3/201612.6412.7511.9312.22847,749
5/2/201612.7112.9212.5412.80528,883
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
  • Showing 1-100 of 1,108 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center