GasLog Ltd (GLOG) Historical Stock Data

4.86 ↑0.00 (0.00%)
As of Market Close on October 20th, 2021.

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.

DateOpenCloseChangeLowHighVolume
2021-10-204.904.86↓$0.04 (-0.82%)4.864.962.75K
2021-10-184.904.86↓$0.04 (-0.82%)4.864.964.26K
2021-10-154.884.88↑$0.00 (0.00%)4.884.881.30K
2021-10-134.884.88↑$0.00 (0.00%)4.864.882.71K
2021-10-124.904.90↑$0.00 (0.00%)4.904.902.35K
2021-10-085.004.98↓$0.02 (-0.40%)4.985.00370
2021-10-064.904.92↑$0.02 (0.41%)4.905.204.83K
2021-10-054.984.98↑$0.00 (0.00%)4.944.981.45K
2021-10-045.054.98↓$0.07 (-1.39%)4.985.051.44K
2021-10-015.055.10↑$0.05 (0.99%)4.925.103.58K
2021-09-305.105.05↓$0.05 (-0.98%)5.055.206.25K
2021-09-295.155.20↑$0.05 (0.97%)5.105.202K
2021-09-245.005.05↑$0.05 (1.00%)5.005.201.80K
2021-09-235.105.00↓$0.10 (-1.96%)4.805.2013.81K
2021-09-224.945.00↑$0.06 (1.21%)4.945.0021.90K
2021-09-214.844.90↑$0.06 (1.24%)4.844.9216.54K
2021-09-204.784.80↑$0.02 (0.42%)4.784.801.52K
2021-09-174.804.82↑$0.02 (0.42%)4.804.821.18K
2021-09-164.784.80↑$0.02 (0.42%)4.784.80203
2021-09-154.744.76↑$0.02 (0.42%)4.744.762.31K
2021-09-134.744.74↑$0.00 (0.00%)4.744.74600
2021-09-094.744.74↑$0.00 (0.00%)4.744.741.20K
2021-09-084.744.72↓$0.02 (-0.42%)4.724.743K
2021-09-074.764.74↓$0.02 (-0.42%)4.744.761.05K
2021-09-064.764.80↑$0.04 (0.84%)4.764.801K
2021-09-034.824.74↓$0.08 (-1.66%)4.744.826.85K
2021-09-024.804.82↑$0.02 (0.42%)4.804.821.85K
2021-09-014.844.80↓$0.04 (-0.83%)4.784.862.51K
2021-08-314.804.76↓$0.04 (-0.83%)4.744.803.25K
2021-08-304.804.80↑$0.00 (0.00%)4.804.80830
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$GLOG great sale!!!! Buy buy buy

0 Like Report
aussie713

$GLOG buy and hodl friends. we may be early
but we are not wrong. very soon.

0 Like Report
AppleBigTech

$GLOG low volume today isn’t necessarily a bad thing

0 Like Report