GasLog LP. Historical Stock Prices

GLOG 
$22.46
*  
0.17
0.76%
Get GLOG Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading GLOG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    GLOG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  22.36  22.60  22.02  22.46 291,953
05/01/2015 22.3 22.6 22.02 22.46 292,157
04/30/2015 22.66 23.03 21.79 22.29 573,704
04/29/2015 22.52 22.79 22.25 22.71 352,701
04/28/2015 22.47 22.72 22.08 22.65 471,000
04/27/2015 23.07 23.14 22.37 22.51 450,962
04/24/2015 23.15 23.338 22.72 23.05 601,263
04/23/2015 23.39 23.71 22.96 23.14 503,041
04/22/2015 23 23.84 22.92 23.41 948,462
04/21/2015 21.82 23.13 21.78 23.01 1,732,922
04/20/2015 21.27 21.58 21.15 21.32 513,038
04/17/2015 21.5 21.68 21.08 21.23 518,225
04/16/2015 22.2 22.28 21.52 21.68 899,165
04/15/2015 21.65 22.56 21.5 22.39 1,149,904
04/14/2015 20.99 21.68 20.76 21.4 447,083
04/13/2015 21.45 21.73 20.785 20.86 651,179
04/10/2015 20.93 21.5 20.9 21.45 509,765
04/09/2015 20.54 21.28 20.5 20.94 617,078
04/08/2015 19.86 20.99 19.85 20.46 852,668
04/07/2015 19.2 19.86 19.12 19.69 370,213
04/06/2015 19.48 19.95 18.87 19.18 835,131
04/02/2015 19.45 19.692 19.15 19.45 315,501
04/01/2015 19.4 19.68 19.325 19.48 354,285
03/31/2015 19.36 19.64 19 19.42 505,916
03/30/2015 19.12 19.51 18.86 19.5 567,695
03/27/2015 19.42 19.43 18.9006 19.05 459,289
03/26/2015 19.76 20.15 19.48 19.49 554,708
03/25/2015 19.26 19.645 19.14 19.61 653,955
03/24/2015 19.36 19.5 19.09 19.23 411,441
03/23/2015 19.31 19.49 19.14 19.4 267,217
03/20/2015 19.43 19.79 19.235 19.32 455,622
03/19/2015 19.22 19.6 19.16 19.22 479,743
03/18/2015 18.72 19.53 18.7 19.5 575,443
03/17/2015 18.5 18.9 18.29 18.87 292,984
03/16/2015 18.46 18.68 18.18 18.63 492,437
03/13/2015 18.3 18.63 18.14 18.58 311,069
03/12/2015 18.42 18.6 18.3 18.41 272,147
03/11/2015 18.33 18.566 18.21 18.26 302,522
03/10/2015 18.43 18.63 18.2 18.33 457,543
03/09/2015 18.58 18.98 18.38 18.79 709,018
03/06/2015 19.1 19.52 18.5 18.52 466,081
03/05/2015 19.49 19.69 19.26 19.36 737,560
03/04/2015 19.65 19.7397 19.31 19.49 902,972
03/03/2015 19.59 19.99 19.31 19.64 609,252
03/02/2015 19.71 19.83 19.3 19.59 602,258
02/27/2015 20.54 20.63 19.33 19.79 823,360
02/26/2015 19.51 19.68 19.065 19.16 677,112
02/25/2015 19.36 19.641 19.17 19.56 497,872
02/24/2015 19.13 19.537 19.09 19.42 367,856
02/23/2015 19.25 19.44 19 19.07 869,700
02/20/2015 19.67 19.94 19.18 19.46 686,919
02/19/2015 19.86 20.15 19.57 19.67 501,912
02/18/2015 19.68 20.2572 19.6239 20.04 440,801
02/17/2015 20.14 20.27 19.5675 19.93 416,565
02/13/2015 20.08 20.23 19.56 20 710,802
02/12/2015 20.09 20.39 19.6 19.79 511,737
02/11/2015 19.69 20.19 19.4148 19.81 672,027
02/10/2015 19.74 20.01 18.82 19.91 1,018,843
02/09/2015 20.6 21.0236 19.71 19.74 982,212
02/06/2015 20.35 20.67 20.2 20.53 847,032
02/05/2015 19.75 20.515 19.75 20.29 1,182,366
02/04/2015 19.12 19.79 18.8 19.46 1,503,695
02/03/2015 18.36 19.73 18.36 19.56 1,263,521
02/02/2015 17.83 18.61 17.73 18.51 945,673
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?