Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

GasLog Ltd. (GLOG-PA)

NYSE - Nasdaq Real Time Price. Currency in USD
24.78-0.06 (-0.24%)
At close: 03:54PM EST
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202325.0025.0024.6824.7824.787,361
Feb 02, 202324.7225.0824.7224.8424.842,209
Feb 01, 202324.7225.1924.7224.7424.745,676
Jan 31, 202324.6025.1924.5624.8024.8014,445
Jan 30, 202324.4924.8024.4624.7024.7017,848
Jan 27, 202324.2424.4924.2424.4124.413,250
Jan 26, 202324.2524.5024.1024.4024.408,618
Jan 25, 202324.5424.7423.5124.0024.0038,248
Jan 24, 202324.7524.7624.5224.7024.707,154
Jan 23, 202324.9425.0024.8124.8124.813,918
Jan 20, 202324.8725.3824.8024.9324.938,030
Jan 19, 202324.5524.7724.5524.7724.772,288
Jan 18, 202324.5024.5324.3524.5324.533,255
Jan 17, 202324.5024.5924.5024.5124.517,602
Jan 13, 202324.1724.3024.1724.3024.301,617
Jan 12, 202323.5224.0523.5224.0424.0411,497
Jan 11, 202323.8123.9123.3423.3623.366,388
Jan 10, 202323.2623.6023.2623.6023.603,041
Jan 09, 202323.3723.6023.2023.3223.3220,867
Jan 06, 202323.5123.8023.2123.5023.5011,775
Jan 05, 202323.6423.8523.6423.7423.74843
Jan 04, 202323.4124.2323.4123.7023.7010,954
Jan 03, 202324.4424.4423.2523.5723.5717,381
Dec 30, 202223.8124.2123.8124.0624.065,733
Dec 29, 202224.0024.3323.3823.6023.6019,786
Dec 28, 202224.8824.8824.6124.8024.804,616
Dec 27, 202224.9624.9624.5524.8024.803,588
Dec 23, 202225.0225.0425.0225.0425.042,104
Dec 22, 202225.0425.3825.0425.2525.258,450
Dec 21, 202225.0025.0425.0025.0425.041,413
Dec 20, 202224.7525.0624.7524.9824.985,868
Dec 19, 202224.6524.9724.6524.7524.756,162
Dec 16, 202224.6524.6524.5424.5824.583,003
Dec 15, 202224.0924.6524.0924.6524.654,180
Dec 14, 202224.0524.6524.0524.0924.093,435
Dec 13, 202224.2024.3523.8124.0924.0911,913
Dec 12, 202223.4724.6423.4724.2024.204,248
Dec 09, 202224.1024.2723.4423.4623.4612,729
Dec 08, 202224.4824.4923.8823.9423.9410,448
Dec 07, 202224.6424.6424.4524.5924.592,643
Dec 06, 202224.7224.9624.3024.6624.6614,941
Dec 05, 202225.0025.1024.6825.0025.004,630
Dec 02, 202225.0025.0024.7524.9824.987,349
Dec 01, 202224.3324.7524.3324.5024.5013,853
Nov 30, 202224.5524.5524.2224.2224.222,933
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement