GasLog LP. Historical Stock Prices

GLOG 
$20.81
*  
1.20
5.45%
Get GLOG Alerts
*Delayed - data as of Oct. 1, 2014  -  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 for next time

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

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  21.92  22.01  20.79  20.81 1,787,436
09/30/2014 22.94 22.94 21.9 22.01 1,533,164
09/29/2014 23.45 23.56 22.74 22.99 647,610
09/26/2014 23.18 23.86 23.09 23.65 786,121
09/25/2014 24.11 24.3 23.09 23.2 1,188,833
09/24/2014 24.38 24.72 23.9801 24.25 665,076
09/23/2014 24.3 24.92 24.05 24.17 1,271,448
09/22/2014 25.59 25.8 24.22 24.4 1,741,303
09/19/2014 24.59 26.18 24.5 25.7 1,545,981
09/18/2014 24.64 24.9799 24.5 24.53 498,342
09/17/2014 24.92 25.3868 24.53 24.62 818,589
09/16/2014 23.72 25.5 23.68 24.91 1,295,130
09/15/2014 24.26 24.3 23.6201 23.8 773,050
09/12/2014 24.17 24.34 23.98 24.24 680,809
09/11/2014 24.45 24.68 24.11 24.14 1,045,925
09/10/2014 24.7 24.91 24.43 24.7 830,052
09/09/2014 23.61 24.86 23.61 24.75 1,360,106
09/08/2014 23.4 23.81 23.22 23.71 844,674
09/05/2014 23.36 23.65 23.11 23.6 870,199
09/04/2014 24.28 24.405 23.23 23.56 1,644,053
09/03/2014 24.74 24.74 24.0755 24.29 549,510
09/02/2014 25.23 25.31 24.501 24.57 675,719
08/29/2014 25.15 25.6 25.07 25.31 362,411
08/28/2014 24.95 25.2 24.79 25.09 480,629
08/27/2014 25.14 25.49 24.8154 25.11 789,163
08/26/2014 24.68 25.52 24.55 25.13 754,021
08/25/2014 24.4 24.88 24.37 24.64 996,019
08/22/2014 24.3 24.48 24 24.31 1,135,205
08/21/2014 25.39 25.39 24.22 24.46 1,870,165
08/20/2014 26.56 26.63 25.07 25.48 1,678,457
08/19/2014 26.8 26.8 25.86 26.07 1,039,147
08/18/2014 26.27 26.74 26 26.31 971,178
08/15/2014 25.87 26.41 25.7 25.84 928,724
08/14/2014 25.5 26.23 25.21 25.66 1,019,517
08/13/2014 24.9 25.47 24.9 25.42 588,191
08/12/2014 25.38 25.4365 24.49 24.84 740,549
08/11/2014 24.9 25.63 24.78 25.43 843,301
08/08/2014 24.43 24.91 24.18 24.78 809,177
08/07/2014 24.75 25 24.28 24.42 559,154
08/06/2014 24.05 25.08 23.8 24.76 939,667
08/05/2014 25.29 25.29 23.86 24.31 1,923,723
08/04/2014 25.31 25.85 24.92 25.53 894,197
08/01/2014 24.89 25.39 23.77 25.19 2,268,649
07/31/2014 26.03 26.075 24.21 25.5 2,534,482
07/30/2014 27.5 27.64 26.24 26.4 1,187,269
07/29/2014 27.12 27.5699 27.11 27.25 421,898
07/28/2014 27.47 27.688 26.62 27.02 817,012
07/25/2014 27.66 27.6989 27.2 27.47 516,692
07/24/2014 27.76 28.13 27.45 27.86 459,573
07/23/2014 28.05 28.095 27.456 27.68 546,204
07/22/2014 27.75 28.4084 27.604 27.93 599,780
07/21/2014 27.5 27.738 27.2217 27.63 382,552
07/18/2014 27.36 27.825 27.36 27.56 724,297
07/17/2014 27.67 28.4 27.27 27.32 831,399
07/16/2014 27.39 27.8499 27.2065 27.69 669,772
07/15/2014 28.5 28.55 27 27.28 1,179,906
07/14/2014 27.25 28.75 27.25 28.42 1,493,976
07/11/2014 27.38 27.69 26.94 27.16 667,358
07/10/2014 26.66 27.8 26.23 27.47 1,390,801
07/09/2014 27.51 28.32 27.48 27.96 1,167,433
07/08/2014 27.44 28.18 26.88 27.99 3,336,893
07/07/2014 30.85 30.92 27.85 28.23 4,464,413
07/03/2014 31.11 31.11 30.51 30.82 1,065,841
07/02/2014 31.56 31.56 30.02 30.68 1,519,531
07/01/2014 32.05 32.41 30.501 31.54 1,455,799
06/30/2014 31.74 32.08 31.56 31.89 867,967
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?