GasLog Ltd $27.68

down 0.00


23/7/2014 04:00 PM  |  NYSE : GLOG  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLOG historical data

Date Open High Low Close Volume
7/23/201428.0528.1027.4627.68546,204
7/22/201427.7528.4127.6027.93599,780
7/21/201427.5027.7427.2227.63382,552
7/18/201427.3627.8327.3627.56724,597
7/17/201427.6728.4027.2727.32831,699
7/16/201427.3927.8527.2127.69669,772
7/15/201428.5028.5527.0027.281,179,906
7/14/201427.2528.7527.2528.421,493,976
7/11/201427.3827.6926.9427.16667,358
7/10/201426.6627.8026.2327.471,391,001
7/9/201427.5128.3227.4827.961,167,433
7/8/201427.4428.1826.8827.993,336,993
7/7/201430.8530.9227.8528.234,464,413
7/3/201431.1131.1130.5130.821,065,841
7/2/201431.5631.5630.0230.681,523,856
7/1/201432.0532.4130.5031.541,455,799
6/30/201431.7432.0831.5631.89868,167
6/27/201431.8032.4431.3531.651,985,117
6/26/201431.8032.1031.0031.781,288,741
6/25/201430.0431.7029.8031.661,917,078
6/24/201430.6031.3830.1030.331,635,747
6/23/201430.9331.1129.8130.621,700,261
6/20/201430.2530.8529.6330.723,232,675
6/19/201428.2530.0728.2329.884,069,842
6/18/201427.4228.1027.0827.841,775,739
6/17/201427.7028.4126.7527.062,535,044
6/16/201424.7626.9024.6326.672,461,506
6/13/201424.7324.8424.0824.76802,812
6/12/201424.2525.2524.1324.751,251,109
6/11/201423.8024.3223.7024.09540,546
6/10/201423.6023.9923.5423.86509,952
6/9/201423.6623.9923.3223.59774,964
6/6/201424.1024.5623.7023.77881,897
6/5/201424.1324.2923.5724.04849,521
6/4/201423.9824.3923.8324.13641,824
6/3/201424.4824.5023.7023.981,004,829
6/2/201423.4624.9923.4624.421,889,095
5/30/201423.9324.2323.2123.35943,398
5/29/201423.2623.8822.9823.731,009,364
5/28/201422.7223.4622.6923.141,434,167
5/27/201423.9423.9422.6122.782,972,220
5/23/201424.2724.5823.8623.91756,776
5/22/201423.8324.6123.8324.31587,111
5/21/201424.0124.5624.0124.34684,407
5/20/201424.4825.0023.8623.951,103,207
5/19/201424.0024.8523.7824.521,196,358
5/16/201423.8524.6823.5124.20752,688
5/15/201424.8225.0523.6523.881,947,044
5/14/201424.0625.8022.9025.062,538,376
5/13/201426.2326.3825.7825.801,186,962
5/12/201425.8026.4025.6426.24981,439
5/9/201426.7927.1025.0525.792,239,672
5/8/201427.5527.8926.7026.921,521,223
5/7/201428.4328.6227.3527.421,350,830
5/6/201427.9828.8927.5628.121,801,335
5/5/201426.9028.5726.6327.981,239,050
5/2/201427.2627.5226.9526.99886,453
5/1/201426.8027.2726.5226.99906,395
4/30/201427.3827.4426.6826.78793,958
4/29/201426.6527.3126.0527.11878,472
4/28/201426.9927.4626.1626.431,404,609
4/25/201428.5228.5426.9127.001,110,289
4/24/201427.7928.7027.1428.501,465,976
4/23/201427.0627.5026.8727.431,147,035
4/22/201427.1827.4927.0627.12956,489
4/21/201427.8027.8826.3227.281,361,616
4/17/201428.2628.3127.5628.041,451,615
4/16/201427.9128.7327.2628.122,590,700
4/15/201427.5027.6826.1027.463,051,997
4/14/201426.1327.3826.0927.132,538,891
4/11/201424.1326.7224.1325.535,391,088
4/10/201424.9825.2024.2724.901,244,065
4/9/201424.2025.1824.0124.901,200,182
4/8/201423.6824.3023.5924.081,133,306
4/7/201424.5124.6323.0523.691,621,191
4/4/201425.0425.1824.0924.681,078,513
4/3/201425.5825.6924.2524.531,503,325
4/2/201424.2025.5124.2025.301,860,542
4/1/201423.4224.0223.4024.00610,029
3/31/201423.2023.6523.0323.29650,930
3/28/201423.4023.8923.2423.38442,832
3/27/201423.7023.7822.5123.39664,319
3/26/201424.3424.6223.6523.71615,001
3/25/201423.9124.9523.8924.07844,005
3/24/201424.4624.5423.1023.81774,596
3/21/201424.2924.6524.1024.30760,387
3/20/201424.0024.3423.6424.06461,894
3/19/201424.4024.5123.6823.97714,547
3/18/201424.1124.4123.7424.00906,331
3/17/201422.8123.9922.8123.781,136,494
3/14/201422.7723.0122.6222.78522,221
3/13/201423.5223.7522.7122.89698,680
3/12/201423.6423.6422.4823.351,130,680
3/11/201423.5424.2323.4323.692,048,902
3/10/201422.1023.3021.5923.251,756,248
3/7/201422.4722.6621.9322.06358,512
3/6/201422.8123.2022.1622.35478,629
3/5/201422.5522.8222.3022.69347,332
3/4/201422.1022.6821.6522.521,021,290
3/3/201420.9021.8020.8021.70864,919
Trading Center