GasLog Ltd (GLOG-A)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719355200 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1719268800 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1719009600 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1718923200 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1718750400 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1718664000 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1718404800 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1718318400 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1718232000 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1718145600 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1718059200 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1717800000 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1717713600 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1717627200 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1717540800 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1717454400 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1717195200 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1717108800 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1717022400 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1716936000 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1716590400 | 25.7 | 0.01 | 0.04 | 25.7 | 25.7 | 25.65 | 4137 |
| 1716504000 | 25.69 | 0.11 | 0.43 | 25.69 | 25.69 | 25.55 | 289 |
| 1716417600 | 25.58 | 0.06 | 0.24 | 25.52 | 25.6 | 25.52 | 845 |
| 1716331200 | 25.52 | 0 | 0.00 | 25.41 | 25.52 | 25.41 | 103 |
| 1716244800 | 25.52 | 0.07 | 0.28 | 25.45 | 25.52 | 25.42 | 434 |
| 1715985600 | 25.45 | -0.04 | -0.16 | 25.47 | 25.47 | 25.45 | 140 |
| 1715899200 | 25.49 | -0.11 | -0.43 | 25.6 | 25.6 | 25.43 | 996 |
| 1715812800 | 25.6 | -0.12 | -0.47 | 25.65 | 25.65 | 25.6 | 229 |
| 1715726400 | 25.722 | 0.11 | 0.44 | 25.94 | 25.94 | 25.722 | 482 |
| 1715640000 | 25.61 | 0.09 | 0.35 | 25.51 | 25.61 | 25.51 | 1752 |
| 1715380800 | 25.52 | -0.07 | -0.27 | 25.54 | 25.57 | 25.41 | 539 |
| 1715294400 | 25.59 | -0.02 | -0.08 | 25.52 | 25.59 | 25.5 | 869 |
| 1715208000 | 25.61 | 0 | 0.00 | 25.61 | 25.61 | 25.61 | 424 |
| 1715121600 | 25.61 | 0.11 | 0.43 | 25.6 | 26.5 | 25.58 | 6910 |
| 1715035200 | 25.5 | 0.02 | 0.08 | 25.5 | 25.5 | 25.44 | 1943 |
| 1714776000 | 25.48 | -0.02 | -0.08 | 25.5 | 25.5 | 25.43 | 289 |
| 1714689600 | 25.5 | 0 | 0.00 | 25.5 | 25.65 | 25.38 | 1761 |
| 1714603200 | 25.5 | -0.1 | -0.39 | 25.58 | 25.68 | 25.5 | 5008 |
| 1714516800 | 25.6 | -0.4 | -1.54 | 25.46 | 25.74 | 25.38 | 4591 |
| 1714430400 | 26 | -0.57 | -2.15 | 26 | 26 | 25.5868 | 6917 |
| 1714171200 | 26.57 | 1.22 | 4.81 | 25.5 | 26.57 | 25.5 | 4608 |
| 1714084800 | 25.35 | 0 | 0.00 | 25.35 | 25.35 | 25.35 | 12 |
| 1713998400 | 25.35 | 0 | 0.00 | 25.43 | 25.43 | 25.35 | 166 |
| 1713912000 | 25.35 | 0 | 0.00 | 25.33 | 25.35 | 25.33 | 19 |
| 1713825600 | 25.35 | 0.04 | 0.16 | 25.34 | 25.36 | 25.34 | 202 |
| 1713566400 | 25.31 | 0 | 0.00 | 25.31 | 25.38 | 25.31 | 46 |
| 1713480000 | 25.31 | 0 | 0.00 | 25.35 | 25.35 | 25.31 | 10 |
| 1713393600 | 25.31 | 0 | 0.00 | 25.35 | 25.35 | 25.31 | 28 |
| 1713307200 | 25.31 | 0 | 0.00 | 25.54 | 25.54 | 25.31 | 127 |
| 1713220800 | 25.31 | -0.21 | -0.82 | 25.31 | 25.31 | 25.31 | 158 |
| 1712961600 | 25.52 | 0.04 | 0.16 | 25.4 | 25.59 | 25.4 | 2044 |
| 1712875200 | 25.48 | -0.34 | -1.32 | 25.48 | 25.69 | 25.48 | 1050 |
| 1712788800 | 25.82 | 0 | 0.00 | 25.82 | 25.82 | 25.82 | 1 |
| 1712702400 | 25.82 | 0 | 0.00 | 25.85 | 25.85 | 25.82 | 52 |
| 1712616000 | 25.82 | 0.36 | 1.41 | 25.41 | 25.86 | 25.41 | 3079 |
| 1712356800 | 25.46 | -0.28 | -1.09 | 25.0001 | 25.46 | 25.0001 | 1761 |
| 1712270400 | 25.74 | 0.14 | 0.55 | 25.74 | 25.74 | 25.6 | 284 |
| 1712184000 | 25.6 | 0 | 0.00 | 25.5 | 25.75 | 25.5 | 116 |
| 1712097600 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 99 |
| 1712011200 | 25.6 | -0.26 | -1.01 | 25.55 | 25.63 | 25.55 | 568 |
| 1711665600 | 25.86 | 0.02 | 0.07 | 25.53 | 26 | 25.5 | 1470 |
| 1711579200 | 25.8416 | -0.07 | -0.26 | 25.39 | 25.8416 | 25.39 | 3193 |
| 1711492800 | 25.91 | 0 | 0.00 | 26.15 | 26.15 | 25.91 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
