Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
4,138.25
-9.50(-0.23%)
Dow Futures
33,909.00
-53.00(-0.16%)
Nasdaq Futures
12,590.50
-33.50(-0.27%)
Russell 2000 Futures
1,987.70
-5.80(-0.29%)
Crude Oil
73.27
-0.12(-0.16%)
Gold
1,880.90
+4.30(+0.23%)

Advertisement

GasLog Ltd. (GLOG-PA)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

24.78

-0.06

(-0.24%)

At close: 03:54PM EST

Advertisement

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	25.00	25.00	24.68	24.78	24.78	7,361
Feb 02, 2023	24.72	25.08	24.72	24.84	24.84	2,209
Feb 01, 2023	24.72	25.19	24.72	24.74	24.74	5,676
Jan 31, 2023	24.60	25.19	24.56	24.80	24.80	14,445
Jan 30, 2023	24.49	24.80	24.46	24.70	24.70	17,848
Jan 27, 2023	24.24	24.49	24.24	24.41	24.41	3,250
Jan 26, 2023	24.25	24.50	24.10	24.40	24.40	8,618
Jan 25, 2023	24.54	24.74	23.51	24.00	24.00	38,248
Jan 24, 2023	24.75	24.76	24.52	24.70	24.70	7,154
Jan 23, 2023	24.94	25.00	24.81	24.81	24.81	3,918
Jan 20, 2023	24.87	25.38	24.80	24.93	24.93	8,030
Jan 19, 2023	24.55	24.77	24.55	24.77	24.77	2,288
Jan 18, 2023	24.50	24.53	24.35	24.53	24.53	3,255
Jan 17, 2023	24.50	24.59	24.50	24.51	24.51	7,602
Jan 13, 2023	24.17	24.30	24.17	24.30	24.30	1,617
Jan 12, 2023	23.52	24.05	23.52	24.04	24.04	11,497
Jan 11, 2023	23.81	23.91	23.34	23.36	23.36	6,388
Jan 10, 2023	23.26	23.60	23.26	23.60	23.60	3,041
Jan 09, 2023	23.37	23.60	23.20	23.32	23.32	20,867
Jan 06, 2023	23.51	23.80	23.21	23.50	23.50	11,775
Jan 05, 2023	23.64	23.85	23.64	23.74	23.74	843
Jan 04, 2023	23.41	24.23	23.41	23.70	23.70	10,954
Jan 03, 2023	24.44	24.44	23.25	23.57	23.57	17,381
Dec 30, 2022	23.81	24.21	23.81	24.06	24.06	5,733
Dec 29, 2022	24.00	24.33	23.38	23.60	23.60	19,786
Dec 28, 2022	24.88	24.88	24.61	24.80	24.80	4,616
Dec 27, 2022	24.96	24.96	24.55	24.80	24.80	3,588
Dec 23, 2022	25.02	25.04	25.02	25.04	25.04	2,104
Dec 22, 2022	25.04	25.38	25.04	25.25	25.25	8,450
Dec 21, 2022	25.00	25.04	25.00	25.04	25.04	1,413
Dec 20, 2022	24.75	25.06	24.75	24.98	24.98	5,868
Dec 19, 2022	24.65	24.97	24.65	24.75	24.75	6,162
Dec 16, 2022	24.65	24.65	24.54	24.58	24.58	3,003
Dec 15, 2022	24.09	24.65	24.09	24.65	24.65	4,180
Dec 14, 2022	24.05	24.65	24.05	24.09	24.09	3,435
Dec 13, 2022	24.20	24.35	23.81	24.09	24.09	11,913
Dec 12, 2022	23.47	24.64	23.47	24.20	24.20	4,248
Dec 09, 2022	24.10	24.27	23.44	23.46	23.46	12,729
Dec 08, 2022	24.48	24.49	23.88	23.94	23.94	10,448
Dec 07, 2022	24.64	24.64	24.45	24.59	24.59	2,643
Dec 06, 2022	24.72	24.96	24.30	24.66	24.66	14,941
Dec 05, 2022	25.00	25.10	24.68	25.00	25.00	4,630
Dec 02, 2022	25.00	25.00	24.75	24.98	24.98	7,349
Dec 01, 2022	24.33	24.75	24.33	24.50	24.50	13,853
Nov 30, 2022	24.55	24.55	24.22	24.22	24.22	2,933
Nov 29, 2022	24.45	24.59	24.45	24.59	24.59	2,011
Nov 28, 2022	24.53	25.00	24.41	24.41	24.41	6,926
Nov 25, 2022	24.70	24.70	24.50	24.50	24.50	323
Nov 23, 2022	24.52	24.60	24.52	24.60	24.60	726
Nov 22, 2022	24.61	24.69	24.50	24.50	24.50	8,668
Nov 21, 2022	24.74	24.80	24.50	24.77	24.77	4,518
Nov 18, 2022	25.00	25.00	24.51	24.69	24.69	7,702
Nov 17, 2022	24.78	24.79	24.50	24.79	24.79	1,234
Nov 16, 2022	24.30	24.60	24.30	24.50	24.50	11,129
Nov 15, 2022	24.01	24.45	24.01	24.22	24.22	3,433
Nov 14, 2022	23.77	24.26	23.77	24.00	24.00	4,356
Nov 11, 2022	23.50	24.20	23.50	24.01	24.01	6,497
Nov 10, 2022	23.36	23.50	23.15	23.49	23.49	7,550
Nov 09, 2022	23.38	23.50	23.25	23.42	23.42	3,791
Nov 08, 2022	23.56	23.72	23.00	23.37	23.37	3,055
Nov 07, 2022	23.30	23.67	23.30	23.30	23.30	4,672
Nov 04, 2022	23.10	23.30	23.10	23.11	23.11	1,789
Nov 03, 2022	23.21	23.30	22.80	23.10	23.10	6,091
Nov 02, 2022	23.73	23.73	23.05	23.49	23.49	11,747
Nov 01, 2022	23.70	23.75	23.60	23.73	23.73	2,911
Oct 31, 2022	23.79	23.79	23.56	23.67	23.67	6,138
Oct 28, 2022	23.92	23.92	23.75	23.75	23.75	2,420
Oct 27, 2022	23.90	23.90	23.69	23.83	23.83	3,352
Oct 26, 2022	24.05	24.05	23.78	23.86	23.86	10,935
Oct 25, 2022	24.14	24.15	23.92	24.05	24.05	4,679
Oct 24, 2022	23.78	24.10	23.50	24.00	24.00	2,426
Oct 21, 2022	24.25	24.25	21.94	23.84	23.84	12,321
Oct 20, 2022	24.32	24.45	24.21	24.32	24.32	4,374
Oct 19, 2022	24.43	24.43	24.32	24.32	24.32	1,236
Oct 18, 2022	24.57	24.57	24.34	24.43	24.43	962
Oct 17, 2022	24.19	24.35	24.19	24.34	24.34	4,388
Oct 14, 2022	24.81	24.84	24.22	24.28	24.28	7,625
Oct 13, 2022	24.70	24.70	24.13	24.30	24.30	12,262
Oct 12, 2022	24.84	24.85	24.50	24.85	24.85	2,661
Oct 11, 2022	24.81	24.83	24.50	24.67	24.67	4,436
Oct 10, 2022	24.93	24.93	24.80	24.80	24.80	962
Oct 07, 2022	24.83	24.93	24.80	24.93	24.93	2,998
Oct 06, 2022	25.00	25.02	24.76	24.82	24.82	1,591
Oct 05, 2022	24.75	25.00	24.72	25.00	25.00	3,633
Oct 04, 2022	24.72	24.95	24.44	24.72	24.72	8,358
Oct 03, 2022	24.18	24.84	24.15	24.54	24.54	8,548
Sep 30, 2022	23.69	24.62	23.69	24.06	24.06	7,150
Sep 29, 2022	24.25	24.46	23.50	23.55	23.55	18,037
Sep 28, 2022	25.00	25.25	25.00	25.03	25.03	4,581
Sep 27, 2022	24.93	25.05	24.74	25.00	25.00	5,991
Sep 26, 2022	24.57	25.28	24.49	24.89	24.89	13,201
Sep 23, 2022	25.32	25.32	24.05	24.47	24.47	38,344
Sep 22, 2022	25.44	25.44	25.08	25.20	25.20	21,506
Sep 21, 2022	25.40	25.45	25.40	25.45	25.45	4,692
Sep 20, 2022	25.23	25.35	25.20	25.35	25.35	5,691
Sep 19, 2022	25.32	25.41	25.16	25.25	25.25	5,330
Sep 16, 2022	25.72	25.72	25.50	25.55	25.55	5,176
Sep 15, 2022	25.66	25.75	25.66	25.74	25.74	1,190
Sep 14, 2022	25.65	25.75	25.50	25.75	25.75	5,557
Sep 13, 2022	25.65	25.70	25.38	25.65	25.65	2,919
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,138.25-9.50(-0.23%)

Dow Futures33,909.00-53.00(-0.16%)

Nasdaq Futures12,590.50-33.50(-0.27%)

Russell 2000 Futures1,987.70-5.80(-0.29%)

Crude Oil73.27-0.12(-0.16%)

Gold1,880.90+4.30(+0.23%)

GasLog Ltd. (GLOG-PA)

S&P Futures
4,138.25
-9.50(-0.23%)

Dow Futures
33,909.00
-53.00(-0.16%)

Nasdaq Futures
12,590.50
-33.50(-0.27%)

Russell 2000 Futures
1,987.70
-5.80(-0.29%)

Crude Oil
73.27
-0.12(-0.16%)

Gold
1,880.90
+4.30(+0.23%)