Australia markets open in 6 hours 44 minutes

GasLog Ltd. (GLOG-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.500.00 (0.00%)
As of 12:06PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202425.4925.5025.5025.5025.501,740
01 May 202425.5825.6825.5025.5025.505,008
30 Apr 202425.4625.7425.3825.6025.604,591
29 Apr 202426.0026.0025.5926.0026.006,917
26 Apr 202425.6026.5725.6026.5726.574,608
25 Apr 202425.3525.3525.3525.3525.35-
24 Apr 202425.3525.3525.3525.3525.35-
23 Apr 202425.3525.3525.3525.3525.35-
22 Apr 202425.3425.3525.3425.3525.35202
19 Apr 202425.3125.3125.3125.3125.31-
18 Apr 202425.3125.3125.3125.3125.31-
17 Apr 202425.3125.3125.3125.3125.31-
16 Apr 202425.3125.3125.3125.3125.31-
15 Apr 202425.3125.3125.3125.3125.31158
12 Apr 202425.4825.5925.4825.5225.522,044
11 Apr 202425.4825.5025.4825.4825.481,050
10 Apr 202425.8225.8225.8225.8225.82-
09 Apr 202425.8225.8225.8225.8225.82-
08 Apr 202425.4125.8725.4125.8225.823,179
05 Apr 202425.0025.4625.0025.4625.461,961
04 Apr 202425.7425.7425.7425.7425.74284
03 Apr 202425.6025.6025.6025.6025.60-
02 Apr 202425.6025.6025.6025.6025.60850
01 Apr 202425.5525.6025.5525.6025.60568
28 Mar 202425.5326.0025.5325.8625.861,470
27 Mar 202425.3925.8425.3925.8425.843,202
27 Mar 20240.546875 Dividend
26 Mar 202425.9125.9125.9125.9125.36-
25 Mar 202426.0526.2625.1925.9125.367,804
22 Mar 202426.9926.9926.0126.0525.503,357
21 Mar 202426.9527.1526.9527.1526.58952
20 Mar 202427.1927.6026.8326.8326.263,510
19 Mar 202426.9028.5026.3626.9926.4213,039
18 Mar 202427.0027.0027.0027.0026.43-
15 Mar 202426.1327.4026.1327.0026.434,247
14 Mar 202426.0026.0026.0026.0025.45100
13 Mar 202425.9125.9125.9125.9125.36-
12 Mar 202425.9125.9125.9125.9125.36487
11 Mar 202426.2026.2026.2026.2025.65264
08 Mar 202426.7026.7026.7026.7026.14-
07 Mar 202426.2026.7026.2026.7026.141,651
06 Mar 202426.3026.3026.2826.2825.72569
05 Mar 202426.2026.3026.2026.3025.74786
04 Mar 202426.2026.2026.2026.2025.65134
01 Mar 202426.0126.0125.9025.9025.35961
29 Feb 202426.2826.3025.9525.9525.402,071
28 Feb 202426.3026.3026.2026.2025.651,034
27 Feb 202426.4626.4626.3026.3025.741,358
26 Feb 202427.5527.5526.3226.3225.76510
23 Feb 202427.0527.0527.0527.0526.48281
22 Feb 202426.8926.8926.1026.3025.742,173
21 Feb 202426.2027.8226.2027.8227.231,534
20 Feb 202426.0526.0526.0526.0525.50-
16 Feb 202426.0526.0526.0526.0525.50225
15 Feb 202426.4226.4226.4226.4225.86-
14 Feb 202426.4226.4226.4226.4225.86126
13 Feb 202426.9926.9926.9926.9926.42-
12 Feb 202426.9926.9926.9926.9926.42196
09 Feb 202427.0127.0127.0127.0126.44221
08 Feb 202427.5027.5027.5027.5026.92-
07 Feb 202427.5027.5027.5027.5026.92-
06 Feb 202427.5027.5027.5027.5026.92-
05 Feb 202427.5027.5027.5027.5026.92-
02 Feb 202427.5027.5027.5027.5026.92-
01 Feb 202426.9528.2026.5027.5026.921,652
31 Jan 202427.9827.9826.9926.9926.421,043
30 Jan 202426.6326.6326.6326.6326.07-
29 Jan 202426.6326.6326.6326.6326.07921
26 Jan 202427.0127.0127.0027.0026.43787
25 Jan 202427.2028.0027.2027.9927.401,270
24 Jan 202427.2127.2127.2127.2126.64786
23 Jan 202427.0128.2026.4428.2027.601,721
22 Jan 202427.7527.7527.7027.7027.121,667
19 Jan 202427.0127.9227.0127.9227.332,324
18 Jan 202426.7028.6326.7027.3526.775,261
17 Jan 202426.8026.8426.8026.8026.231,505
16 Jan 202426.6926.6926.6926.6926.131,147
12 Jan 202426.2326.9926.0226.9426.372,639
11 Jan 202426.1027.1026.0126.1025.553,060
10 Jan 202426.5026.5025.9826.2425.691,203
09 Jan 202425.8726.5025.8726.1525.603,944
08 Jan 202425.5626.2525.5626.0125.4612,455
05 Jan 202425.7826.1525.5025.7825.244,343
04 Jan 202425.8526.0425.5025.9225.375,010
03 Jan 202425.9026.1225.6925.8725.323,550
02 Jan 202425.9126.2825.9026.0025.4510,275
29 Dec 202325.9928.2825.1226.0625.5130,403
28 Dec 202324.9725.9424.9725.2524.7216,511
28 Dec 20230.546875 Dividend
27 Dec 202325.2525.2525.2525.2524.18678
26 Dec 202325.5025.5924.9025.3424.275,260
22 Dec 202325.4025.5025.4025.5024.421,387
21 Dec 202325.5025.6425.2725.4524.373,567
20 Dec 202326.8526.8525.5125.6324.543,296
19 Dec 202325.3625.3625.3625.3624.29825
18 Dec 202325.5525.5525.4825.5124.434,451
15 Dec 202325.5025.5025.0925.5024.425,536
14 Dec 202325.3325.5025.3325.4924.412,878
13 Dec 202325.4025.5025.3125.3824.316,150
12 Dec 202325.3325.4925.3325.4924.411,849
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...