Home > Quotes > GLOG > Historical Prices

GasLog Ltd. Historical Stock Prices

GLOG 
$13.23
*  
0.18
  negative  
1.34%
Get GLOG Alerts
*Delayed - data as of May 24, 2013 11:19 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    GLOG Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
11:19  13.32  13.47  13.11  13.23 43,460
05/23/2013 13.23 13.505 13.19 13.41 130,572
05/22/2013 13.67 13.74 13.33 13.47 346,249
05/21/2013 13.9 13.92 13.46 13.66 268,502
05/20/2013 13.34 13.96 13.34 13.91 468,273
05/17/2013 13.2 13.329 13.05 13.26 155,122
05/16/2013 13.12 13.31 12.94 13.14 142,099
05/15/2013 13.36 13.5 12.96 13.18 245,101
05/14/2013 13.01 13.23 12.99 13.18 192,436
05/13/2013 13.13 13.14 12.99 13.01 140,192
05/10/2013 13.04 13.25 12.8 13.13 390,767
05/09/2013 13.01 13.1 12.97 13.05 157,004
05/08/2013 13.05 13.06 12.95 13.06 182,538
05/07/2013 12.98 13.065 12.92 13.02 168,691
05/06/2013 12.88 13.06 12.88 12.99 165,872
05/03/2013 13 13.06 12.85 12.92 104,250
05/02/2013 12.38 12.9 12.36 12.88 126,556
05/01/2013 12.82 12.9 12.27 12.3 140,056
04/30/2013 12.59 12.83 12.5734 12.8 70,481
04/29/2013 12.23 12.61 12.23 12.57 107,121
04/26/2013 12.26 12.34 12.02 12.18 94,373
04/25/2013 12.2 12.48 12.2 12.29 212,433
04/24/2013 12.12 12.27 12.05 12.2 93,402
04/23/2013 11.94 12.09 11.94 12.08 105,398
04/22/2013 11.99 12.0099 11.92 11.93 61,087
04/19/2013 11.97 12.07 11.92 11.98 140,412
04/18/2013 12.02 12.08 11.93 11.94 197,131
04/17/2013 12.15 12.18 11.9599 11.99 226,703
04/16/2013 12.2 12.3899 12.04 12.17 101,348
04/15/2013 12.57 12.58 11.95 12.1 336,952
04/12/2013 12.59 12.7 12.42 12.69 264,875
04/11/2013 12.73 12.73 12.571 12.69 104,805
04/10/2013 12.7 12.755 12.58 12.7 269,945
04/09/2013 12.74 12.75 12.65 12.69 78,574
04/08/2013 12.49 12.71 12.361 12.69 84,898
04/05/2013 12.3 12.542 12.2 12.47 76,333
04/04/2013 12.3 12.53 12.3 12.44 93,014
04/03/2013 12.6 12.61 12.17 12.33 148,960
04/02/2013 12.86 12.86 12.61 12.62 192,555
04/01/2013 12.84 12.8799 12.5509 12.78 132,979
03/28/2013 12.96 12.98 12.66 12.86 179,698
03/27/2013 12.69 13 12.65 12.91 401,360
03/26/2013 12.75 12.85 12.65 12.75 95,479
03/25/2013 12.78 12.87 12.63 12.7 709,113
03/22/2013 12.76 12.83 12.66 12.71 67,307
03/21/2013 12.75 12.87 12.66 12.7 62,025
03/20/2013 12.68 12.75 12.56 12.72 103,328
03/19/2013 12.62 12.67 12.51 12.61 87,368
03/18/2013 12.63 12.74 12.5421 12.64 83,644
03/15/2013 12.7 12.95 12.7 12.79 149,873
03/14/2013 12.7 12.76 12.52 12.74 106,041
03/13/2013 12.77 12.8 12.5 12.62 59,090
03/12/2013 12.94 12.94 12.54 12.73 99,463
03/11/2013 12.7 12.92 12.46 12.89 120,652
03/08/2013 12.92 13 12.71 12.74 98,028
03/07/2013 12.65 12.91 12.59 12.83 123,473
03/06/2013 12.77 12.82 12.62 12.7 112,704
03/05/2013 12.68 12.95 12.671 12.75 143,197
03/04/2013 12.67 12.73 12.38 12.65 100,124
03/01/2013 12.71 12.74 12.58 12.71 118,783
02/28/2013 12.93 13.06 12.67 12.81 132,934
02/27/2013 12.89 13.42 12.65 12.9 293,986
02/26/2013 12.8 13.01 12.71 12.85 169,018
02/25/2013 12.88 12.99 12.69 12.73 179,552
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.