Advertisement
Advertisement
U.S. Markets open in 2 hrs 46 mins
Advertisement
Advertisement
Advertisement
Advertisement

GasLog Ltd. (GLOG-PA)

NYSE - NYSE Delayed Price. Currency in USD
24.22-0.37 (-1.50%)
At close: 03:35PM EST
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2022------
Nov 30, 2022------
Nov 29, 202224.4524.5924.4524.5924.592,011
Nov 28, 202224.5325.0024.4124.4124.416,926
Nov 25, 202224.7024.7024.5024.5024.50323
Nov 23, 202224.5224.6024.5224.6024.60726
Nov 22, 202224.6124.6924.5024.5024.508,668
Nov 21, 202224.7424.8024.5024.7724.774,518
Nov 18, 202225.0025.0024.5124.6924.697,702
Nov 17, 202224.7824.7924.5024.7924.791,234
Nov 16, 202224.3024.6024.3024.5024.5011,129
Nov 15, 202224.0124.4524.0124.2224.223,433
Nov 14, 202223.7724.2623.7724.0024.004,356
Nov 11, 202223.5024.2023.5024.0124.016,497
Nov 10, 202223.3623.5023.1523.4923.497,550
Nov 09, 202223.3823.5023.2523.4223.423,791
Nov 08, 202223.5623.7223.0023.3723.373,055
Nov 07, 202223.3023.6723.3023.3023.304,672
Nov 04, 202223.1023.3023.1023.1123.111,789
Nov 03, 202223.2123.3022.8023.1023.106,091
Nov 02, 202223.7323.7323.0523.4923.4911,747
Nov 01, 202223.7023.7523.6023.7323.732,911
Oct 31, 202223.7923.7923.5623.6723.676,138
Oct 28, 202223.9223.9223.7523.7523.752,420
Oct 27, 202223.9023.9023.6923.8323.833,352
Oct 26, 202224.0524.0523.7823.8623.8610,935
Oct 25, 202224.1424.1523.9224.0524.054,679
Oct 24, 202223.7824.1023.5024.0024.002,426
Oct 21, 202224.2524.2521.9423.8423.8412,321
Oct 20, 202224.3224.4524.2124.3224.324,374
Oct 19, 202224.4324.4324.3224.3224.321,236
Oct 18, 202224.5724.5724.3424.4324.43962
Oct 17, 202224.1924.3524.1924.3424.344,388
Oct 14, 202224.8124.8424.2224.2824.287,625
Oct 13, 202224.7024.7024.1324.3024.3012,262
Oct 12, 202224.8424.8524.5024.8524.852,661
Oct 11, 202224.8124.8324.5024.6724.674,436
Oct 10, 202224.9324.9324.8024.8024.80962
Oct 07, 202224.8324.9324.8024.9324.932,998
Oct 06, 202225.0025.0224.7624.8224.821,591
Oct 05, 202224.7525.0024.7225.0025.003,633
Oct 04, 202224.7224.9524.4424.7224.728,358
Oct 03, 202224.1824.8424.1524.5424.548,548
Sep 30, 202223.6924.6223.6924.0624.067,150
Sep 29, 202224.2524.4623.5023.5523.5518,037
Sep 28, 202225.0025.2525.0025.0325.034,581
Sep 27, 202224.9325.0524.7425.0025.005,991
Sep 26, 202224.5725.2824.4924.8924.8913,201
Sep 23, 202225.3225.3224.0524.4724.4738,344
Sep 22, 202225.4425.4425.0825.2025.2021,506
Sep 21, 202225.4025.4525.4025.4525.454,692
Sep 20, 202225.2325.3525.2025.3525.355,691
Sep 19, 202225.3225.4125.1625.2525.255,330
Sep 16, 202225.7225.7225.5025.5525.555,176
Sep 15, 202225.6625.7525.6625.7425.741,190
Sep 14, 202225.6525.7525.5025.7525.755,557
Sep 13, 202225.6525.7025.3825.6525.652,919
Sep 12, 202225.6025.6525.6025.6525.652,890
Sep 09, 202225.6025.6025.6025.6025.60-
Sep 08, 202225.4325.6025.2925.6025.604,033
Sep 07, 202225.3525.5025.3525.4825.481,014
Sep 06, 202225.4525.4525.2625.2725.271,367
Sep 02, 202225.4525.5225.4525.5225.521,068
Sep 01, 202225.3525.4025.3525.4025.401,114
Aug 31, 202225.2725.5025.2725.3125.311,497
Aug 30, 202225.5125.5125.4025.5025.502,935
Aug 29, 202225.5425.5725.3025.4325.434,376
Aug 26, 202225.5125.5125.3525.4825.483,299
Aug 25, 202225.4125.4125.4125.4125.41253
Aug 24, 202225.4725.5025.3525.4925.494,574
Aug 23, 202225.4425.4525.4125.4525.451,362
Aug 22, 202225.4025.6025.4025.4325.43815
Aug 19, 202225.4025.5025.4025.5025.502,817
Aug 18, 202225.4525.4825.3725.4525.451,677
Aug 17, 202225.4525.4525.3525.3525.353,619
Aug 16, 202225.1425.4525.1425.4525.451,965
Aug 15, 202225.1125.4525.1125.4525.456,630
Aug 12, 202225.4425.4425.2125.2125.213,679
Aug 11, 202225.3425.4025.2525.3525.3510,083
Aug 10, 202225.3625.3625.0125.2025.204,406
Aug 09, 202225.3725.3725.1525.2925.292,697
Aug 08, 202225.2725.3525.2525.3325.334,136
Aug 05, 202225.2925.2925.2725.2925.292,086
Aug 04, 202225.2525.2925.2525.2625.264,157
Aug 03, 202225.2525.2525.1625.2225.221,037
Aug 02, 202225.0125.2025.0125.1525.156,052
Aug 01, 202225.1025.2025.0725.0725.07594
Jul 29, 202225.2425.2425.2025.2325.236,829
Jul 28, 202225.1425.2425.0025.2425.249,773
Jul 27, 202225.1025.1925.1025.1925.191,195
Jul 26, 202225.1025.2325.0025.1025.108,764
Jul 25, 202225.0025.1524.9825.0525.056,354
Jul 22, 202224.8925.0024.8924.9624.965,223
Jul 21, 202224.9024.9024.7524.8024.807,604
Jul 20, 202224.8024.8824.8024.8724.875,611
Jul 19, 202224.8624.8624.8024.8024.803,293
Jul 18, 202224.6124.8824.6124.8524.858,305
Jul 15, 202224.6524.9024.6124.6124.618,536
Jul 14, 202224.9124.9124.5024.6524.6516,898
Jul 13, 202224.8524.9524.8024.9524.954,883
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement