GLOG - GasLog Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201914.6414.6413.9814.0214.02419,700
Sep 16, 201914.3214.8014.2514.5014.50405,900
Sep 13, 201913.4414.0613.4413.9213.92421,900
Sep 12, 201913.3013.5213.0013.4213.42393,800
Sep 11, 201913.7913.8613.3913.4713.47466,000
Sep 10, 201913.4513.9013.3813.8013.80465,000
Sep 09, 201912.6313.3912.5813.3813.38354,000
Sep 06, 201912.3812.6612.2312.5212.52384,100
Sep 05, 201912.2712.4912.2512.3812.38253,900
Sep 04, 201912.2712.3211.9012.1712.17325,300
Sep 03, 201912.0412.2211.9012.0812.08207,400
Aug 30, 201912.5812.6312.0512.3012.30260,000
Aug 29, 201912.5512.6512.2312.5012.50279,800
Aug 28, 201912.0012.5411.9712.4212.42279,500
Aug 27, 201912.4112.4511.9511.9611.96440,500
Aug 26, 201912.5612.5812.2712.3512.35341,300
Aug 23, 201912.3312.6312.1812.3712.37358,700
Aug 22, 201912.7212.7912.4712.5012.50141,000
Aug 21, 201912.4712.7512.4112.6812.68258,600
Aug 20, 201912.3712.5312.2812.3412.34268,300
Aug 19, 201912.0112.4511.9412.3312.33298,600
Aug 16, 201911.3911.8111.3111.7811.78284,200
Aug 15, 201911.4411.6111.2111.4111.41316,700
Aug 14, 201911.7611.7911.2611.5011.50347,900
Aug 13, 201911.9012.1811.6512.0612.06263,000
Aug 12, 201912.1312.2211.9011.9511.95317,100
Aug 09, 201912.5012.6612.1712.2412.24298,100
Aug 09, 20190.15 Dividend
Aug 08, 201912.8912.9812.5112.6112.46306,800
Aug 07, 201912.9613.0212.6812.7912.64403,400
Aug 06, 201912.8613.7612.8113.3013.14530,200
Aug 05, 201913.4313.5812.6812.7012.55512,900
Aug 02, 201914.9014.9013.8313.8813.71350,100
Aug 01, 201915.1015.1614.2214.5314.36631,800
Jul 31, 201914.3614.7114.2414.2414.07774,000
Jul 30, 201914.0014.2913.9014.2314.06374,600
Jul 29, 201914.2814.3514.0314.0413.87412,000
Jul 26, 201914.2614.3713.9814.1613.99318,900
Jul 25, 201915.0915.1014.2714.3314.16467,700
Jul 24, 201914.5715.1014.5215.0814.90269,100
Jul 23, 201914.3014.6214.2314.5514.38367,200
Jul 22, 201914.1814.3514.1214.2514.08206,400
Jul 19, 201914.3214.3913.9314.1513.98398,100
Jul 18, 201914.4314.6214.2814.4714.30247,800
Jul 17, 201914.9714.9914.2914.4414.27472,100
Jul 16, 201914.9415.1514.7114.8714.69366,300
Jul 15, 201914.9615.1514.8314.8814.70258,600
Jul 12, 201914.7814.9314.7214.9014.72272,600
Jul 11, 201914.5614.7914.5114.7814.60274,500
Jul 10, 201914.4014.5514.1214.4714.30464,300
Jul 09, 201914.1514.3214.1314.2514.08573,900
Jul 08, 201914.2314.5314.2014.2114.04230,500
Jul 05, 201914.1114.4414.0514.3414.17409,300
Jul 03, 201914.1314.2814.1314.2214.05137,800
Jul 02, 201914.3414.6214.0414.1313.96222,000
Jul 01, 201914.5614.7214.2414.3514.18301,100
Jun 28, 201914.0814.4113.9114.4014.231,476,600
Jun 27, 201913.9814.1313.9414.0913.92320,500
Jun 26, 201913.8114.2313.6013.9513.78475,000
Jun 25, 201913.5513.8913.2813.5713.41674,700
Jun 24, 201913.3913.3913.0713.1512.99233,900
Jun 21, 201913.3613.4113.1813.3613.20243,400
Jun 20, 201913.7913.8313.2813.3913.23203,200
Jun 19, 201913.6613.8013.5213.5213.36339,000
Jun 18, 201913.5713.7813.4713.6813.52422,200
Jun 17, 201913.1113.4413.0113.4213.26343,000
Jun 14, 201913.2013.3012.9413.1012.94352,600
Jun 13, 201913.2113.4013.1913.2213.06304,300
Jun 12, 201913.6713.8112.9913.0212.87283,700
Jun 11, 201913.8213.9413.5513.7413.58373,900
Jun 10, 201913.9213.9713.5713.6313.47360,200
Jun 07, 201914.2314.3313.8413.8413.68326,600
Jun 06, 201914.3614.5714.0914.2114.04356,400
Jun 05, 201914.6614.8214.3114.3314.16317,700
Jun 04, 201914.7714.8014.4814.7514.57270,900
Jun 03, 201914.4714.7114.3714.6314.46231,900
May 31, 201914.1014.4314.0314.4014.23264,500
May 30, 201914.8914.9414.2714.3014.13332,500
May 29, 201914.6214.9314.4614.9314.75402,400
May 28, 201914.6815.0214.6014.9314.75509,900
May 24, 201914.8815.1414.6414.6714.50217,300
May 23, 201914.6214.9014.4614.6614.49535,000
May 22, 201915.4615.4714.9114.9514.77339,400
May 21, 201915.2515.5415.1615.5415.36281,200
May 20, 201915.1915.3014.9815.1815.00227,800
May 17, 201915.4115.6115.1715.1815.00176,200
May 16, 201915.3115.6515.3115.5015.32253,000
May 15, 201915.0015.1614.8415.1314.95182,700
May 14, 201914.7615.0514.6414.9814.80294,900
May 13, 201914.8515.0914.6214.6914.52419,700
May 13, 20190.15 Dividend
May 10, 201914.9315.3014.7615.2114.88338,400
May 09, 201915.0015.1014.5914.9214.60452,600
May 08, 201915.2715.6015.0615.0914.76421,200
May 07, 201915.1015.3114.6315.2214.89649,100
May 06, 201915.2415.5315.1315.3315.00560,000
May 03, 201916.3016.7315.4615.7015.36742,200
May 02, 201915.7715.9915.6815.7515.41309,000
May 01, 201915.6816.0915.6815.8315.49482,500
Apr 30, 201915.9916.1515.6215.6315.29380,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...