ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.22
-0.93%
US Tech 100
18,488.00
-0.25%
S&P 500
5,346.99
-0.11%
US Dollar vs CAD
1.37725
-0.03%
Bitcoin
69,450.57
0.17%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. GasLog Ltd (GLOG-A)

  7. GasLog Ltd (GLOG-A) Historical

GLOG-A GasLog Ltd

25.70
0.00 (0.00%)
Jun 06 2024 - Closed
Delayed by 15 minutes

GLOG-A Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 07 2024 25.70 0.00 0.00% 25.70 25.70 25.70 0
Jun 06 2024 25.70 0.00 0.00% 25.70 25.70 25.70 0
Jun 05 2024 25.70 0.00 0.00% 25.70 25.70 25.70 0
Jun 04 2024 25.70 0.00 0.00% 25.70 25.70 25.70 0
Jun 03 2024 25.70 0.00 0.00% 25.70 25.70 25.70 0
May 31 2024 25.70 0.00 0.00% 25.70 25.70 25.70 0
May 30 2024 25.70 0.00 0.00% 25.70 25.70 25.70 0
May 29 2024 25.70 0.00 0.00% 25.70 25.70 25.70 0
May 28 2024 25.70 0.00 0.00% 25.70 25.70 25.70 0
May 24 2024 25.70 0.01 0.04% 25.70 25.70 25.65 4,137
May 23 2024 25.69 0.11 0.43% 25.69 25.69 25.55 289
May 22 2024 25.58 0.06 0.24% 25.52 25.60 25.52 845
May 21 2024 25.52 0.00 0.00% 25.41 25.52 25.41 103
May 20 2024 25.52 0.07 0.28% 25.45 25.52 25.42 434
May 17 2024 25.45 -0.04 -0.16% 25.47 25.47 25.45 140
May 16 2024 25.49 -0.11 -0.43% 25.60 25.60 25.43 996
May 15 2024 25.60 -0.12 -0.47% 25.65 25.65 25.60 229
May 14 2024 25.72 0.11 0.44% 25.94 25.94 25.72 482
May 13 2024 25.61 0.09 0.35% 25.51 25.61 25.51 1,752
May 10 2024 25.52 -0.07 -0.27% 25.54 25.57 25.41 539
May 09 2024 25.59 -0.02 -0.08% 25.52 25.59 25.50 869
May 08 2024 25.61 0.00 0.00% 25.61 25.61 25.61 424
May 07 2024 25.61 0.11 0.43% 25.60 26.50 25.58 6,910
May 06 2024 25.50 0.02 0.08% 25.50 25.50 25.44 1,943
May 03 2024 25.48 -0.02 -0.08% 25.50 25.50 25.43 289
May 02 2024 25.50 0.00 0.00% 25.50 25.65 25.38 1,761
May 01 2024 25.50 -0.10 -0.39% 25.58 25.68 25.50 5,008
Apr 30 2024 25.60 -0.40 -1.54% 25.46 25.74 25.38 4,591
Apr 29 2024 26.00 -0.57 -2.15% 26.00 26.00 25.59 6,917
Apr 26 2024 26.57 1.22 4.81% 25.50 26.57 25.50 4,608
Apr 25 2024 25.35 0.00 0.00% 25.35 25.35 25.35 12
Apr 24 2024 25.35 0.00 0.00% 25.43 25.43 25.35 166
Apr 23 2024 25.35 0.00 0.00% 25.33 25.35 25.33 19
Apr 22 2024 25.35 0.04 0.16% 25.34 25.36 25.34 202
Apr 19 2024 25.31 0.00 0.00% 25.31 25.38 25.31 46
Apr 18 2024 25.31 0.00 0.00% 25.35 25.35 25.31 10
Apr 17 2024 25.31 0.00 0.00% 25.35 25.35 25.31 28
Apr 16 2024 25.31 0.00 0.00% 25.54 25.54 25.31 127
Apr 15 2024 25.31 -0.21 -0.82% 25.31 25.31 25.31 158
Apr 12 2024 25.52 0.04 0.16% 25.40 25.59 25.40 2,044
Apr 11 2024 25.48 -0.34 -1.32% 25.48 25.69 25.48 1,050
Apr 10 2024 25.82 0.00 0.00% 25.82 25.82 25.82 1
Apr 09 2024 25.82 0.00 0.00% 25.85 25.85 25.82 52
Apr 08 2024 25.82 0.36 1.41% 25.41 25.86 25.41 3,079
Apr 05 2024 25.46 -0.28 -1.09% 25.00 25.46 25.00 1,761
Apr 04 2024 25.74 0.14 0.55% 25.74 25.74 25.60 284
Apr 03 2024 25.60 0.00 0.00% 25.50 25.75 25.50 116
Apr 02 2024 25.60 0.00 0.00% 25.60 25.60 25.60 99
Apr 01 2024 25.60 -0.26 -1.01% 25.55 25.63 25.55 568
Mar 28 2024 25.86 0.02 0.07% 25.53 26.00 25.50 1,470
Mar 27 2024 25.84 -0.07 -0.26% 25.39 25.84 25.39 3,193
Mar 26 2024 25.91 0.00 0.00% 26.15 26.15 25.91 200
Mar 25 2024 25.91 -0.14 -0.54% 26.25 26.26 25.19 7,804
Mar 22 2024 26.05 -1.10 -4.05% 27.00 27.00 26.01 3,357
Mar 21 2024 27.15 0.32 1.21% 27.30 27.30 26.80 952
Mar 20 2024 26.83 -0.17 -0.61% 27.20 27.60 26.83 3,510
Mar 19 2024 26.99 -0.01 -0.04% 26.70 28.50 26.30 13,039
Mar 18 2024 27.00 0.00 0.00% 26.90 27.17 26.50 195
Mar 15 2024 27.00 1.00 3.85% 26.00 27.40 26.00 4,247
Mar 14 2024 26.00 0.09 0.35% 26.00 26.00 26.00 100
Mar 13 2024 25.91 0.00 0.00% 25.95 25.95 25.91 165
Mar 12 2024 25.91 -0.29 -1.11% 25.91 25.91 25.91 487
Mar 11 2024 26.20 -0.50 -1.87% 26.20 26.20 26.20 264

Your Recent History

NYSE
GLOG-A
GasLog
BOV
E1DI34
Consolidated Edison
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved