GasLog Ltd (GLOG) Historical Stock Data
4.86 ↑0.00 (0.00%)
As of June 8, 2021, 3:58pm EST.
Historical Data
In the past 30 trading days, GLOG is down -0.06% a day on average. There have been 19 days where GasLog Ltd closed green and 11 days where GLOG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-10-20 | 4.90 | 4.86 | ↓$0.04 (-0.82%) | 4.86 | 4.96 | 2.75K |
| 2021-10-18 | 4.90 | 4.86 | ↓$0.04 (-0.82%) | 4.86 | 4.96 | 4.26K |
| 2021-10-15 | 4.88 | 4.88 | ↑$0.00 (0.00%) | 4.88 | 4.88 | 1.30K |
| 2021-10-13 | 4.88 | 4.88 | ↑$0.00 (0.00%) | 4.86 | 4.88 | 2.71K |
| 2021-10-12 | 4.90 | 4.90 | ↑$0.00 (0.00%) | 4.90 | 4.90 | 2.35K |
| 2021-10-08 | 5.00 | 4.98 | ↓$0.02 (-0.40%) | 4.98 | 5.00 | 370 |
| 2021-10-06 | 4.90 | 4.92 | ↑$0.02 (0.41%) | 4.90 | 5.20 | 4.83K |
| 2021-10-05 | 4.98 | 4.98 | ↑$0.00 (0.00%) | 4.94 | 4.98 | 1.45K |
| 2021-10-04 | 5.05 | 4.98 | ↓$0.07 (-1.39%) | 4.98 | 5.05 | 1.44K |
| 2021-10-01 | 5.05 | 5.10 | ↑$0.05 (0.99%) | 4.92 | 5.10 | 3.58K |
| 2021-09-30 | 5.10 | 5.05 | ↓$0.05 (-0.98%) | 5.05 | 5.20 | 6.25K |
| 2021-09-29 | 5.15 | 5.20 | ↑$0.05 (0.97%) | 5.10 | 5.20 | 2K |
| 2021-09-24 | 5.00 | 5.05 | ↑$0.05 (1.00%) | 5.00 | 5.20 | 1.80K |
| 2021-09-23 | 5.10 | 5.00 | ↓$0.10 (-1.96%) | 4.80 | 5.20 | 13.81K |
| 2021-09-22 | 4.94 | 5.00 | ↑$0.06 (1.21%) | 4.94 | 5.00 | 21.90K |
| 2021-09-21 | 4.84 | 4.90 | ↑$0.06 (1.24%) | 4.84 | 4.92 | 16.54K |
| 2021-09-20 | 4.78 | 4.80 | ↑$0.02 (0.42%) | 4.78 | 4.80 | 1.52K |
| 2021-09-17 | 4.80 | 4.82 | ↑$0.02 (0.42%) | 4.80 | 4.82 | 1.18K |
| 2021-09-16 | 4.78 | 4.80 | ↑$0.02 (0.42%) | 4.78 | 4.80 | 203 |
| 2021-09-15 | 4.74 | 4.76 | ↑$0.02 (0.42%) | 4.74 | 4.76 | 2.31K |
| 2021-09-13 | 4.74 | 4.74 | ↑$0.00 (0.00%) | 4.74 | 4.74 | 600 |
| 2021-09-09 | 4.74 | 4.74 | ↑$0.00 (0.00%) | 4.74 | 4.74 | 1.20K |
| 2021-09-08 | 4.74 | 4.72 | ↓$0.02 (-0.42%) | 4.72 | 4.74 | 3K |
| 2021-09-07 | 4.76 | 4.74 | ↓$0.02 (-0.42%) | 4.74 | 4.76 | 1.05K |
| 2021-09-06 | 4.76 | 4.80 | ↑$0.04 (0.84%) | 4.76 | 4.80 | 1K |
| 2021-09-03 | 4.82 | 4.74 | ↓$0.08 (-1.66%) | 4.74 | 4.82 | 6.85K |
| 2021-09-02 | 4.80 | 4.82 | ↑$0.02 (0.42%) | 4.80 | 4.82 | 1.85K |
| 2021-09-01 | 4.84 | 4.80 | ↓$0.04 (-0.83%) | 4.78 | 4.86 | 2.51K |
| 2021-08-31 | 4.80 | 4.76 | ↓$0.04 (-0.83%) | 4.74 | 4.80 | 3.25K |
| 2021-08-30 | 4.80 | 4.80 | ↑$0.00 (0.00%) | 4.80 | 4.80 | 830 |
Create an account or log in to view more rows.
$GLOG When they tell me diversifying is for idiots
$GLOG volume = money
$GLOG we always finish green after a red week. Less go!
$GLOG hold
$GLOG take us to the moon
lets goooooo
$GLOG can’t wait to get in this tomorrow lfg
$GLOG bull flag
breakout!
$GLOG Tomorrow
$GLOG Free money indeed??
$GLOG money comes and goes but your story stays with you the rest of your life. Apes for life ??