Gaslog Ltd (NY: GLOG )

5.870 USD -0.030 (-0.51%)
Official Closing Price Updated: 7:25 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 6.070 6.500 5.810 5.870 1,857,924 -0.03(-0.51%)
Jan 14, 2021 5.140 5.980 5.100 5.900 2,670,266 +0.80(+15.69%)
Jan 13, 2021 5.610 5.870 5.050 5.100 2,436,550 -0.31(-5.73%)
Jan 12, 2021 5.160 5.600 5.050 5.410 2,231,608 +0.44(+8.85%)
Jan 11, 2021 4.680 5.000 4.550 4.970 2,249,224 +0.23(+4.85%)
Jan 08, 2021 4.890 5.020 4.565 4.740 1,160,300 -0.04(-0.84%)
Jan 07, 2021 4.200 4.800 4.200 4.780 1,875,297 +0.68(+16.59%)
Jan 06, 2021 4.380 4.390 4.010 4.100 1,075,877 -0.24(-5.53%)
Jan 05, 2021 3.920 4.530 3.920 4.340 2,075,604 +0.45(+11.57%)
Jan 04, 2021 3.720 3.920 3.660 3.890 902,599 +0.17(+4.57%)
Dec 31, 2020 3.720 3.720 3.720 1,315,925 -0.14(-3.63%)
Dec 30, 2020 3.610 3.950 3.610 3.860 1,315,925 +0.27(+7.52%)
Dec 29, 2020 3.650 3.650 3.450 3.590 892,304 -0.07(-1.91%)
Dec 28, 2020 3.760 3.770 3.580 3.660 1,009,025 -0.15(-3.94%)
Dec 24, 2020 3.820 3.825 3.650 3.810 284,900 +0.05(+1.33%)
Dec 23, 2020 3.610 3.810 3.530 3.760 842,431 +0.16(+4.44%)
Dec 22, 2020 3.590 3.730 3.570 3.600 675,673 +0.03(+0.84%)
Dec 21, 2020 3.750 3.790 3.530 3.570 957,529 -0.36(-9.16%)
Dec 18, 2020 3.910 4.040 3.850 3.930 1,118,100 +0.05(+1.29%)
Dec 17, 2020 3.940 4.090 3.710 3.880 1,609,199 -0.09(-2.27%)
Dec 16, 2020 3.670 3.970 3.540 3.970 1,161,026 +0.35(+9.67%)
Dec 15, 2020 3.470 3.730 3.460 3.620 1,052,405 +0.16(+4.62%)
Dec 14, 2020 3.560 3.580 3.350 3.460 832,876 -0.04(-1.14%)
Dec 11, 2020 3.530 3.550 3.420 3.500 630,400 -0.04(-1.13%)
Dec 10, 2020 3.350 3.590 3.330 3.540 862,250 +0.17(+5.04%)
Dec 09, 2020 3.400 3.450 3.280 3.370 559,381 +0.00(+0.00%)
Dec 08, 2020 3.290 3.580 3.290 3.370 920,388 +0.06(+1.81%)
Dec 07, 2020 3.420 3.470 3.300 3.310 805,341 -0.11(-3.22%)
Dec 04, 2020 3.180 3.430 3.165 3.420 1,554,800 +0.29(+9.27%)
Dec 03, 2020 3.050 3.170 3.000 3.130 594,156 +0.13(+4.33%)
Dec 02, 2020 2.920 3.200 2.915 3.000 849,095 +0.09(+3.09%)
Dec 01, 2020 3.040 3.099 2.900 2.910 591,701 -0.04(-1.36%)
Nov 30, 2020 3.220 3.220 2.950 2.950 1,256,550 -0.30(-9.23%)
Nov 27, 2020 3.160 3.260 3.050 3.250 696,600 +0.11(+3.50%)
Nov 25, 2020 3.130 3.225 3.050 3.140 829,900 -0.02(-0.63%)
Nov 24, 2020 3.180 3.200 3.010 3.160 1,299,008 -0.02(-0.63%)
Nov 23, 2020 3.070 3.290 3.000 3.180 1,472,967 +0.13(+4.26%)
Nov 20, 2020 2.960 3.095 2.960 3.050 719,800 +0.09(+3.04%)
Nov 19, 2020 2.890 2.980 2.830 2.960 659,068 +0.03(+1.02%)
Nov 18, 2020 2.960 3.110 2.920 2.930 976,803 -0.03(-1.01%)
Nov 17, 2020 2.840 2.960 2.730 2.960 1,384,096 +0.07(+2.42%)
Nov 16, 2020 2.740 2.940 2.680 2.890 1,838,152 +0.29(+11.15%)
Nov 13, 2020 2.520 2.655 2.450 2.600 1,386,700 +0.13(+5.26%)
Nov 12, 2020 2.560 2.590 2.460 2.470 1,028,500 -0.10(-3.89%)
Nov 11, 2020 2.610 2.610 2.470 2.570 938,160 +0.01(+0.39%)
Nov 10, 2020 2.510 2.590 2.240 2.560 3,050,774 +0.18(+7.56%)
Nov 09, 2020 2.380 2.620 2.320 2.380 3,343,145 +0.12(+5.31%)
Nov 06, 2020 2.320 2.350 2.230 2.260 1,191,300 +0.00(+0.00%)
Nov 05, 2020 2.320 2.340 2.250 2.260 1,611,271 +0.00(+0.00%)
Nov 04, 2020 2.390 2.390 2.260 2.260 1,270,982 -0.12(-5.04%)
Nov 03, 2020 2.450 2.460 2.340 2.380 801,996 -0.01(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.