GasLog Ltd. Historical Stock Prices

GLOG 
$27.46
*  
0.33
 negative 
1.22%
Get GLOG Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  27.45  27.68  26.10  27.46 3,049,797
04/15/2014 27.5 27.68 26.1 27.46 3,051,711
04/14/2014 26.13 27.38 26.09 27.13 2,538,891
04/11/2014 24.13 26.715 24.13 25.53 5,390,563
04/10/2014 24.98 25.2 24.27 24.9 1,243,180
04/09/2014 24.2 25.18 24.01 24.9 1,200,182
04/08/2014 23.68 24.3 23.59 24.08 1,133,281
04/07/2014 24.51 24.63 23.05 23.69 1,621,191
04/04/2014 25.04 25.18 24.09 24.68 1,077,998
04/03/2014 25.58 25.69 24.25 24.53 1,497,125
04/02/2014 24.2 25.51 24.2 25.3 1,860,342
04/01/2014 23.42 24.02 23.4 24 610,029
03/31/2014 23.2 23.6475 23.03 23.29 650,930
03/28/2014 23.4 23.8852 23.24 23.38 442,832
03/27/2014 23.7 23.78 22.51 23.39 660,610
03/26/2014 24.34 24.62 23.65 23.71 615,001
03/25/2014 23.91 24.95 23.89 24.07 843,990
03/24/2014 24.46 24.54 23.1 23.81 774,596
03/21/2014 24.29 24.65 24.104 24.3 760,387
03/20/2014 24 24.34 23.64 24.06 461,894
03/19/2014 24.4 24.5095 23.68 23.97 714,497
03/18/2014 24.11 24.41 23.74 24 906,321
03/17/2014 22.81 23.99 22.81 23.78 1,136,494
03/14/2014 22.77 23.01 22.62 22.78 522,221
03/13/2014 23.52 23.75 22.71 22.89 698,680
03/12/2014 23.64 23.64 22.48 23.35 1,130,680
03/11/2014 23.54 24.23 23.43 23.69 2,048,902
03/10/2014 22.1 23.3 21.59 23.25 1,752,148
03/07/2014 22.47 22.6565 21.93 22.06 358,512
03/06/2014 22.81 23.2 22.16 22.35 478,629
03/05/2014 22.55 22.8197 22.3 22.69 347,332
03/04/2014 22.1 22.68 21.65 22.52 1,021,290
03/03/2014 20.9 21.8 20.8027 21.7 864,919
02/28/2014 23.35 23.35 20.29 21.06 2,618,432
02/27/2014 21.61 21.65 21.23 21.47 585,406
02/26/2014 21.69 21.87 21.59 21.61 481,633
02/25/2014 21.88 22.09 21.64 21.71 407,901
02/24/2014 21.75 22.1 21.72 21.87 542,644
02/21/2014 22 22.2 21.62 21.63 667,511
02/20/2014 21.4 21.93 21.01 21.84 767,421
02/19/2014 21.21 21.34 20.82 20.86 725,451
02/18/2014 21.72 22.05 21.465 21.57 409,200
02/14/2014 21.35 21.75 21.31 21.6 280,174
02/13/2014 21.1 21.66 21.0004 21.31 414,824
02/12/2014 21.32 21.79 21.14 21.4 493,960
02/11/2014 20.91 21.5 20.7301 21.17 573,128
02/10/2014 20.9 21.25 20.36 20.89 405,174
02/07/2014 20.68 21.17 20.35 20.88 663,640
02/06/2014 20.1 20.86 19.9 20.61 660,333
02/05/2014 19.84 20.09 18.91 19.95 897,079
02/04/2014 19.73 20.06 19.66 19.9 625,261
02/03/2014 20.88 21.0099 19.34 19.71 1,801,143
01/31/2014 21.91 21.94 20.84 20.96 1,602,512
01/30/2014 22 22.65 21.5441 22 1,430,878
01/29/2014 21.15 22.09 21 21.78 1,406,957
01/28/2014 20.36 21.569 20.23 21.28 1,391,716
01/27/2014 19.79 20.4 19.51 20.17 675,854
01/24/2014 20.02 20.2 19.2 19.75 977,690
01/23/2014 19.5 20.49 19.22 19.99 1,337,081
01/22/2014 19.35 19.89 19.33 19.58 859,722
01/21/2014 19.5 19.62 18.77 19.21 756,344
01/17/2014 19.15 20.05 18.88 19.53 1,744,688
01/16/2014 16.51 19.33 16.51 19.1 6,834,171
01/15/2014 16.97 17.6 16.92 17.47 596,098
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?