FinancialContent is the trusted provider of stock market information to the media industry.
Gaslog Ltd (NY: GLOG)
13.82 USD  -0.24 (-1.71%)
Official Closing Price  /  Updated: 4:10 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 17, 2019 14.08 14.17 13.88 14.06 204,250 +0.10(+0.72%)
Oct 16, 2019 13.87 14.22 13.84 13.96 325,019 -0.01(-0.07%)
Oct 15, 2019 14.20 14.49 13.94 13.97 382,866 -0.24(-1.69%)
Oct 14, 2019 14.14 14.29 14.00 14.21 337,263 +0.02(+0.14%)
Oct 11, 2019 13.97 14.37 13.93 14.19 797,900 +0.52(+3.80%)
Oct 10, 2019 13.16 13.73 13.16 13.67 504,345 +0.66(+5.07%)
Oct 09, 2019 13.03 13.13 12.82 13.01 198,351 +0.21(+1.64%)
Oct 08, 2019 12.95 13.04 12.78 12.80 226,587 -0.35(-2.66%)
Oct 07, 2019 12.60 13.34 12.57 13.15 658,096 +0.60(+4.78%)
Oct 04, 2019 12.51 12.61 12.32 12.55 2,083,400 +0.10(+0.80%)
Oct 03, 2019 12.21 12.61 12.19 12.45 287,274 +0.13(+1.06%)
Oct 02, 2019 12.61 12.82 12.30 12.32 307,086 -0.41(-3.22%)
Oct 01, 2019 12.96 13.35 12.72 12.73 511,892 -0.12(-0.93%)
Sep 30, 2019 12.86 12.94 12.63 12.85 233,348 -0.02(-0.16%)
Sep 27, 2019 12.81 13.09 12.75 12.87 212,100 -0.01(-0.08%)
Sep 26, 2019 13.07 13.10 12.85 12.88 160,635 -0.27(-2.05%)
Sep 25, 2019 13.08 13.23 13.05 13.15 126,996 -0.05(-0.38%)
Sep 24, 2019 13.40 13.45 13.15 13.20 192,243 -0.28(-2.08%)
Sep 23, 2019 13.42 13.63 13.31 13.48 227,196 -0.09(-0.66%)
Sep 20, 2019 13.67 13.86 13.55 13.57 343,700 +0.00(+0.00%)
Sep 19, 2019 13.72 13.87 13.57 13.57 208,063 -0.25(-1.81%)
Sep 18, 2019 13.93 14.15 13.71 13.82 283,015 -0.20(-1.43%)
Sep 17, 2019 14.64 14.64 13.98 14.02 419,746 -0.48(-3.31%)
Sep 16, 2019 14.32 14.80 14.25 14.50 405,940 +0.58(+4.17%)
Sep 13, 2019 13.44 14.06 13.44 13.92 421,800 +0.50(+3.73%)
Sep 12, 2019 13.30 13.52 13.00 13.42 393,846 -0.05(-0.37%)
Sep 11, 2019 13.79 13.86 13.39 13.47 466,031 -0.33(-2.39%)
Sep 10, 2019 13.45 13.90 13.38 13.80 464,975 +0.42(+3.14%)
Sep 09, 2019 12.63 13.39 12.58 13.38 354,021 +0.86(+6.87%)
Sep 06, 2019 12.38 12.66 12.23 12.52 384,100 +0.14(+1.13%)
Sep 05, 2019 12.27 12.49 12.25 12.38 253,909 +0.21(+1.73%)
Sep 04, 2019 12.27 12.32 11.90 12.17 325,258 +0.09(+0.75%)
Sep 03, 2019 12.04 12.22 11.90 12.08 207,361 -0.22(-1.79%)
Aug 30, 2019 12.58 12.63 12.05 12.30 259,900 -0.20(-1.60%)
Aug 29, 2019 12.55 12.65 12.23 12.50 279,847 +0.08(+0.64%)
Aug 28, 2019 12.00 12.54 11.97 12.42 279,797 +0.46(+3.85%)
Aug 27, 2019 12.41 12.45 11.95 11.96 440,493 -0.39(-3.16%)
Aug 26, 2019 12.56 12.58 12.27 12.35 341,328 -0.02(-0.16%)
Aug 23, 2019 12.33 12.63 12.18 12.37 358,700 -0.13(-1.04%)
Aug 22, 2019 12.72 12.79 12.46 12.50 140,996 -0.18(-1.42%)
Aug 21, 2019 12.47 12.75 12.41 12.68 258,632 +0.34(+2.76%)
Aug 20, 2019 12.37 12.53 12.28 12.34 268,257 +0.01(+0.08%)
Aug 19, 2019 12.01 12.45 11.94 12.33 298,551 +0.55(+4.67%)
Aug 16, 2019 11.39 11.81 11.31 11.78 284,200 +0.37(+3.24%)
Aug 15, 2019 11.44 11.61 11.21 11.41 316,748 -0.09(-0.78%)
Aug 14, 2019 11.76 11.79 11.26 11.50 347,864 -0.56(-4.64%)
Aug 13, 2019 11.90 12.18 11.65 12.06 262,990 +0.10(+0.84%)
Aug 12, 2019 12.13 12.22 11.90 11.96 262,639 -0.28(-2.29%)
Aug 09, 2019 12.50 12.66 12.17 12.24 300,900 -0.37(-2.93%)
Aug 08, 2019 12.89 12.98 12.51 12.61 306,807 -0.18(-1.41%)
Aug 07, 2019 12.96 13.02 12.68 12.79 403,437 -0.51(-3.83%)
Aug 06, 2019 12.86 13.76 12.81 13.30 530,152 +0.60(+4.72%)
Aug 05, 2019 13.43 13.58 12.68 12.70 512,867 -1.18(-8.50%)
Aug 02, 2019 14.90 14.90 13.83 13.88 350,000 -0.65(-4.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.