New York - London - Athens - Oslo

GasLog Ltd. (NYSE:GLOG)

Historical Data

Date Range:  (start)    (end)
 Date   Open   High   Low   Close   Volume 
10/24/2018 21.10 21.41 20.47 20.47 423,501
10/23/2018 20.70 21.08 20.49 20.90 419,774
10/22/2018 21.09 21.26 20.91 21.10 316,228
10/19/2018 21.35 21.64 21.01 21.06 444,713
10/18/2018 21.22 21.83 21.10 21.31 515,373
10/17/2018 21.26 21.52 20.92 21.36 769,042
10/16/2018 20.69 21.64 20.52 21.41 1,319,186
10/15/2018 20.17 20.71 20.01 20.55 828,690
10/12/2018 19.89 20.50 19.74 20.06 539,919
10/11/2018 20.30 20.63 19.54 20.34 606,640
10/10/2018 20.02 20.06 19.52 19.53 396,942
10/09/2018 20.03 20.34 20.00 20.01 314,826
10/08/2018 19.88 20.08 19.78 20.06 190,437
10/05/2018 20.03 20.07 19.80 20.00 273,689
10/04/2018 20.36 20.51 19.88 19.99 365,060
10/03/2018 20.08 20.52 19.84 20.43 568,854
10/02/2018 19.99 20.23 19.75 20.07 642,626
10/01/2018 19.88 20.17 19.80 19.92 454,521
09/28/2018 19.75 20.50 19.60 19.75 571,960
09/27/2018 19.50 19.80 19.45 19.75 132,108
09/26/2018 19.50 19.85 19.35 19.45 207,299
09/25/2018 20.05 20.23 19.45 19.60 232,970
09/24/2018 20.10 20.39 19.80 20.00 266,043
09/21/2018 19.90 20.28 19.80 20.05 368,464
09/20/2018 19.75 19.85 19.54 19.85 300,005
09/19/2018 19.25 19.85 19.20 19.65 258,542
09/18/2018 19.45 20.00 19.15 19.20 489,229
09/17/2018 19.00 19.60 19.00 19.35 295,347
09/14/2018 18.90 19.10 18.65 19.00 229,942
09/13/2018 18.70 19.00 18.70 18.85 225,145
09/12/2018 18.50 18.82 18.45 18.75 273,909
09/11/2018 18.00 18.65 18.00 18.40 251,084
09/10/2018 18.25 18.60 18.10 18.20 316,663
09/07/2018 17.30 18.25 17.15 18.15 531,975
09/06/2018 17.50 17.70 17.25 17.40 354,918
09/05/2018 17.00 17.60 16.90 17.25 470,011
09/04/2018 16.95 17.00 16.65 16.75 399,592
08/31/2018 16.75 16.90 16.60 16.80 206,533
08/30/2018 16.95 17.15 16.75 16.85 320,741
08/29/2018 16.90 17.15 16.80 17.05 334,913
08/28/2018 16.90 17.00 16.75 16.85 226,241
08/27/2018 16.85 17.00 16.68 16.85 329,793
08/24/2018 17.50 17.50 16.85 16.85 307,203
08/23/2018 16.90 17.15 16.90 17.05 313,610
08/22/2018 16.85 17.00 16.75 16.90 399,174
08/21/2018 16.95 17.00 16.75 16.80 337,378
08/20/2018 16.65 16.85 16.43 16.80 471,962
08/17/2018 16.25 16.50 15.95 16.30 361,042
08/16/2018 16.10 16.40 15.88 16.25 338,985
08/15/2018 16.45 16.55 15.80 15.90 481,297