Quantcast

GasLog Ltd. Common Shares Historical Stock Prices

GLOG 
$17.5
*  
0.40
2.34%
Get GLOG Alerts
*Delayed - data as of Jul. 18, 2018  -  Find a broker to begin trading GLOG now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    GLOG After Hours
 
 
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 17-APR-2018 TO 17-JUL-2018

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 17.45 17.55 17.1077 17.50 398,837
07/17/2018 17.05 17.3 16.8 17.1 327,764
07/16/2018 17.45 17.7 17.05 17.15 318,709
07/13/2018 18.05 18.125 17.8 17.8 130,116
07/12/2018 18.2 18.2 17.75 18.05 152,216
07/11/2018 18.65 18.7 18.1 18.15 216,135
07/10/2018 19.1 19.2 18.7 18.75 252,671
07/09/2018 19.15 19.35 18.9 19 244,046
07/06/2018 19 19.15 18.75 19.1 318,710
07/05/2018 19.05 19.2 18.85 19.1 230,347
07/03/2018 18.95 19.2 18.75 18.85 157,300
07/02/2018 19.15 19.15 18.55 18.7 264,414
06/29/2018 19 19.2 18.7 19.1 380,080
06/28/2018 19.6 19.75 18.85 18.95 334,770
06/27/2018 19.35 19.9 19.35 19.6 312,583
06/26/2018 18.7 19.3 18.55 19.2 288,056
06/25/2018 19.15 19.35 18.6 18.7 386,583
06/22/2018 18.8 19.25 18.65 19.15 647,728
06/21/2018 18.3 18.55 18.15 18.2 279,390
06/20/2018 18.05 18.45 17.9 18.4 290,831
06/19/2018 17.55 17.95 17.495 17.9 276,828
06/18/2018 17.1 17.8 17.1 17.75 202,515
06/15/2018 17.55 17.75 17.1 17.15 338,054
06/14/2018 17.55 17.75 17.45 17.75 200,596
06/13/2018 17.5 17.6 17.25 17.35 206,418
06/12/2018 18.05 18.1 17.5 17.55 326,144
06/11/2018 17.8 18.05 17.8 18 236,243
06/08/2018 17.9 17.95 17.5 17.75 233,586
06/07/2018 17.9 17.9662 17.7 17.85 138,678
06/06/2018 18.1 18.15 17.6 17.75 226,479
06/05/2018 18 18.2 17.9 17.95 202,317
06/04/2018 17.95 18.1 17.85 18.05 153,226
06/01/2018 18.1 18.35 17.55 17.8 198,180
05/31/2018 18.35 18.45 17.9 18 304,594
05/30/2018 18.15 18.6 17.955 18.45 292,677
05/29/2018 17.75 18.05 17.75 17.95 252,138
05/25/2018 17.9 18.0998 17.3 17.85 314,209
05/24/2018 18.2 18.5 18.101 18.25 336,840
05/23/2018 18.3 18.55 18.05 18.35 212,943
05/22/2018 18.75 18.9 18.3 18.35 294,794
05/21/2018 18.6 18.75 18.275 18.6 297,947
05/18/2018 18.8 18.85 18.4 18.45 253,002
05/17/2018 18.45 18.85 18.35 18.75 364,673
05/16/2018 18.35 18.6 18.05 18.4 349,675
05/15/2018 17.8 18.6 17.8 18.4 392,781
05/14/2018 17.5 18 17.5 17.8 212,750
05/11/2018 17.5 17.665 17.275 17.4 412,978
05/10/2018 17.85 17.85 17.25 17.5 373,372
05/09/2018 18 18.2753 17.65 17.75 308,466
05/08/2018 18.3 18.55 17.5 17.9 680,751
05/07/2018 18.05 18.7 17.95 18.4 528,095
05/04/2018 16.6 18 15.85 17.85 677,737
05/03/2018 16.7 16.8 16.4 16.6 244,123
05/02/2018 16.6 16.85 16.6 16.75 279,383
05/01/2018 16.8 16.95 16.35 16.7 293,795
04/30/2018 16.75 16.975 16.75 16.85 320,812
04/27/2018 17 17.25 16.8 16.85 221,620
04/26/2018 17.3 17.4 17 17.1 252,326
04/25/2018 17.2 17.45 17 17.3 240,522
04/24/2018 17.25 17.45 16.95 17.2 882,688
04/23/2018 17.85 18.05 17.2 17.3 563,850
04/20/2018 18.05 18.7 18.036 18.55 330,993
04/19/2018 18.2 18.35 18.042 18.1 215,094
04/18/2018 18.35 18.45 17.95 18.3 300,846
04/17/2018 17.55 18.15 17.45 18.05 215,585
*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?

Smart Portfolio