GasLog LP. Historical Stock Prices

GLOG 
$19.59
*  
0.20
1.01%
Get GLOG Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading GLOG now
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

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

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  19.66  19.83  19.30  19.59 601,635
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
01/30/2015 17.24 17.84 16.92 17.49 825,035
01/29/2015 17.06 17.44 16.53 17.38 1,001,160
01/28/2015 17.83 17.92 16.93 16.98 875,228
01/27/2015 17.21 17.99 17.21 17.81 679,639
01/26/2015 17.1 17.56 17.01 17.33 654,905
01/23/2015 17.24 17.63 17.01 17.16 559,394
01/22/2015 17.64 17.7 17.07 17.31 482,014
01/21/2015 16.79 17.685 16.68 17.46 886,400
01/20/2015 16.96 16.96 16.1601 16.72 936,133
01/16/2015 16.68 17.28 16.53 16.96 719,698
01/15/2015 17.19 17.27 16.32 16.64 1,075,930
01/14/2015 16.58 17.21 16.18 16.9 1,203,886
01/13/2015 17.75 17.82 16.77 17.05 1,028,128
01/12/2015 18.01 18.05 17.22 17.5 1,370,711
01/09/2015 18.33 18.7 17.96 18.17 1,001,222
01/08/2015 18.26 18.57 17.96 18.33 999,816
01/07/2015 18.73 18.8699 17.913 18.06 970,298
01/06/2015 18.39 18.575 17.86 18.43 1,661,444
01/05/2015 19.81 19.88 18.21 18.35 1,428,450
01/02/2015 20.4 20.74 19.88 20.08 926,951
12/31/2014 19.61 20.66 19.13 20.35 1,117,835
12/30/2014 19.5 20.05 19.31 19.72 840,901
12/29/2014 20.43 20.44 19.4 19.91 948,111
12/26/2014 20.64 20.655 19.91 20.42 650,937
12/24/2014 21.45 21.45 20.2 20.4 672,038
12/23/2014 21.21 21.45 20.64 21.38 1,338,668
12/22/2014 20.18 20.8393 20.07 20.75 1,836,984
12/19/2014 20.05 20.32 19.67 20.27 1,024,116
12/18/2014 21.05 21.3793 19.45 20.02 1,979,077
12/17/2014 18.4 20.77 18.33 20.58 2,328,073
12/16/2014 17.79 19.28 17.59 18.41 1,324,259
12/15/2014 18.72 18.91 17.93 18 1,415,635
12/12/2014 17.47 18.66 17.21 18.48 1,544,200
12/11/2014 17.84 18.23 17.62 17.74 1,262,294
12/10/2014 17.61 17.98 17.12 17.46 1,617,245
12/09/2014 17.04 18.49 16.9556 17.88 1,911,830
12/08/2014 18.22 18.29 16.92 17.28 2,023,843
12/05/2014 18.44 18.73 17.721 17.8 1,477,227
12/04/2014 18.33 18.77 17.785 18.49 2,032,499
12/03/2014 15.93 18.86 15.87 18.62 3,800,249
12/02/2014 16.15 17.1799 15.94 15.95 2,210,361
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 Brokers before you trade

Want to trade FX?