Canada markets close in 6 hours 30 minutes

GasLog Ltd. (GLOG-PA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.50-0.10 (-0.39%)
As of 03:53PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202425.5825.6825.5025.5025.505,008
Apr 30, 202425.4625.7425.3825.6025.604,591
Apr 29, 202426.0026.0025.5926.0026.006,917
Apr 26, 202425.6026.5725.6026.5726.574,608
Apr 25, 202425.3525.3525.3525.3525.35-
Apr 24, 202425.3525.3525.3525.3525.35-
Apr 23, 202425.3525.3525.3525.3525.35-
Apr 22, 202425.3425.3525.3425.3525.35202
Apr 19, 202425.3125.3125.3125.3125.31-
Apr 18, 202425.3125.3125.3125.3125.31-
Apr 17, 202425.3125.3125.3125.3125.31-
Apr 16, 202425.3125.3125.3125.3125.31-
Apr 15, 202425.3125.3125.3125.3125.31158
Apr 12, 202425.4825.5925.4825.5225.522,044
Apr 11, 202425.4825.5025.4825.4825.481,050
Apr 10, 202425.8225.8225.8225.8225.82-
Apr 09, 202425.8225.8225.8225.8225.82-
Apr 08, 202425.4125.8725.4125.8225.823,179
Apr 05, 202425.0025.4625.0025.4625.461,961
Apr 04, 202425.7425.7425.7425.7425.74284
Apr 03, 202425.6025.6025.6025.6025.60-
Apr 02, 202425.6025.6025.6025.6025.60850
Apr 01, 202425.5525.6025.5525.6025.60568
Mar 28, 202425.5326.0025.5325.8625.861,470
Mar 27, 202425.3925.8425.3925.8425.843,202
Mar 27, 20240.546875 Dividend
Mar 26, 202425.9125.9125.9125.9125.36-
Mar 25, 202426.0526.2625.1925.9125.367,804
Mar 22, 202426.9926.9926.0126.0525.503,357
Mar 21, 202426.9527.1526.9527.1526.58952
Mar 20, 202427.1927.6026.8326.8326.263,510
Mar 19, 202426.9028.5026.3626.9926.4213,039
Mar 18, 202427.0027.0027.0027.0026.43-
Mar 15, 202426.1327.4026.1327.0026.434,247
Mar 14, 202426.0026.0026.0026.0025.45100
Mar 13, 202425.9125.9125.9125.9125.36-
Mar 12, 202425.9125.9125.9125.9125.36487
Mar 11, 202426.2026.2026.2026.2025.65264
Mar 08, 202426.7026.7026.7026.7026.14-
Mar 07, 202426.2026.7026.2026.7026.141,651
Mar 06, 202426.3026.3026.2826.2825.72569
Mar 05, 202426.2026.3026.2026.3025.74786
Mar 04, 202426.2026.2026.2026.2025.65134
Mar 01, 202426.0126.0125.9025.9025.35961
Feb 29, 202426.2826.3025.9525.9525.402,071
Feb 28, 202426.3026.3026.2026.2025.651,034
Feb 27, 202426.4626.4626.3026.3025.741,358
Feb 26, 202427.5527.5526.3226.3225.76510
Feb 23, 202427.0527.0527.0527.0526.48281
Feb 22, 202426.8926.8926.1026.3025.742,173
Feb 21, 202426.2027.8226.2027.8227.231,534
Feb 20, 202426.0526.0526.0526.0525.50-
Feb 16, 202426.0526.0526.0526.0525.50225
Feb 15, 202426.4226.4226.4226.4225.86-
Feb 14, 202426.4226.4226.4226.4225.86126
Feb 13, 202426.9926.9926.9926.9926.42-
Feb 12, 202426.9926.9926.9926.9926.42196
Feb 09, 202427.0127.0127.0127.0126.44221
Feb 08, 202427.5027.5027.5027.5026.92-
Feb 07, 202427.5027.5027.5027.5026.92-
Feb 06, 202427.5027.5027.5027.5026.92-
Feb 05, 202427.5027.5027.5027.5026.92-
Feb 02, 202427.5027.5027.5027.5026.92-
Feb 01, 202426.9528.2026.5027.5026.921,652
Jan 31, 202427.9827.9826.9926.9926.421,043
Jan 30, 202426.6326.6326.6326.6326.07-
Jan 29, 202426.6326.6326.6326.6326.07921
Jan 26, 202427.0127.0127.0027.0026.43787
Jan 25, 202427.2028.0027.2027.9927.401,270
Jan 24, 202427.2127.2127.2127.2126.64786
Jan 23, 202427.0128.2026.4428.2027.601,721
Jan 22, 202427.7527.7527.7027.7027.121,667
Jan 19, 202427.0127.9227.0127.9227.332,324
Jan 18, 202426.7028.6326.7027.3526.775,261
Jan 17, 202426.8026.8426.8026.8026.231,505
Jan 16, 202426.6926.6926.6926.6926.131,147
Jan 12, 202426.2326.9926.0226.9426.372,639
Jan 11, 202426.1027.1026.0126.1025.553,060
Jan 10, 202426.5026.5025.9826.2425.691,203
Jan 09, 202425.8726.5025.8726.1525.603,944
Jan 08, 202425.5626.2525.5626.0125.4612,455
Jan 05, 202425.7826.1525.5025.7825.244,343
Jan 04, 202425.8526.0425.5025.9225.375,010
Jan 03, 202425.9026.1225.6925.8725.323,550
Jan 02, 202425.9126.2825.9026.0025.4510,275
Dec 29, 202325.9928.2825.1226.0625.5130,403
Dec 28, 202324.9725.9424.9725.2524.7216,511
Dec 28, 20230.546875 Dividend
Dec 27, 202325.2525.2525.2525.2524.18678
Dec 26, 202325.5025.5924.9025.3424.275,260
Dec 22, 202325.4025.5025.4025.5024.421,387
Dec 21, 202325.5025.6425.2725.4524.373,567
Dec 20, 202326.8526.8525.5125.6324.543,296
Dec 19, 202325.3625.3625.3625.3624.29825
Dec 18, 202325.5525.5525.4825.5124.434,451
Dec 15, 202325.5025.5025.0925.5024.425,536
Dec 14, 202325.3325.5025.3325.4924.412,878
Dec 13, 202325.4025.5025.3125.3824.316,150
Dec 12, 202325.3325.4925.3325.4924.411,849
Dec 11, 202325.3325.4025.0025.0123.952,160
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...