Dark

GLOG
GASLOG LTD
stock NYSE

Inactive

Jun 8, 2021

5.79USD-0.172%(-0.01)2,004,421

Pre-market

0.00USD-100.000%(-5.80)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-08	5.8000	5.8100	5.7900	5.7900	-0.172%	2,004,421	0.000%
2021-06-07	5.8000	5.8200	5.8000	5.8000	-0.172%	173,475	-0.172%
2021-06-04	5.8000	5.8100	5.7900	5.8100	0.000%	532,404	-0.344%
2021-06-03	5.8100	5.8200	5.8000	5.8100	0.000%	413,322	-0.344%
2021-06-02	5.8100	5.8200	5.8100	5.8100	0.000%	228,468	-0.344%
2021-06-01	5.8200	5.8200	5.8100	5.8100	+0.172%	255,685	-0.344%
2021-05-28	5.8300	5.8300	5.8000	5.8000	-0.172%	739,024	-0.172%
2021-05-27	5.8300	5.8400	5.8100	5.8100	-0.343%	1,394,929	-0.344%
2021-05-26	5.8300	5.8400	5.8300	5.8300	-0.171%	128,076	-0.686%
2021-05-25	5.8300	5.8400	5.8300	5.8400	+0.172%	224,724	-0.856%
2021-05-24	5.8400	5.8400	5.8200	5.8300	-0.171%	541,686	-0.686%
2021-05-21	5.8400	5.8500	5.8300	5.8400	0.000%	313,975	-0.856%
2021-05-20	5.8300	5.8500	5.8100	5.8400	+0.344%	358,863	-0.856%
2021-05-19	5.8100	5.8300	5.8100	5.8200	+0.172%	810,500	-0.515%
2021-05-18	5.8100	5.8200	5.8000	5.8100	+0.345%	495,622	-0.344%
2021-05-17	5.8100	5.8200	5.7900	5.7900	-0.344%	335,064	0.000%
2021-05-14	5.8200	5.8200	5.8100	5.8100	-0.853%	263,787	-0.344%
2021-05-13	5.8500	5.8700	5.8500	5.8600	0.000%	898,610	-1.195%
2021-05-12	5.8700	5.8800	5.8300	5.8600	0.000%	1,571,433	-1.195%
2021-05-11	5.8400	5.8800	5.8300	5.8600	+0.171%	970,818	-1.195%
2021-05-10	5.8300	5.8700	5.8300	5.8500	+0.343%	1,705,584	-1.026%
2021-05-07	5.8300	5.8500	5.8200	5.8300	-0.171%	1,359,505	-0.686%
2021-05-06	5.8200	5.8500	5.8200	5.8400	+0.344%	709,276	-0.856%
2021-05-05	5.8200	5.8500	5.8200	5.8200	+0.172%	595,160	-0.515%
2021-05-04	5.8200	5.8400	5.8100	5.8100	-0.343%	676,608	-0.344%
2021-05-03	5.8100	5.8400	5.8100	5.8300	+0.344%	529,236	-0.686%
2021-04-30	5.8400	5.8400	5.8100	5.8100	-0.684%	644,082	-0.344%
2021-04-29	5.8800	5.8800	5.8400	5.8500	-0.510%	409,323	-1.026%
2021-04-28	5.8300	5.8800	5.8200	5.8800	+1.031%	2,299,640	-1.531%
2021-04-27	5.8300	5.8300	5.8100	5.8200	-0.172%	420,962	-0.515%
2021-04-26	5.8100	5.8300	5.8100	5.8300	0.000%	576,855	-0.686%
2021-04-23	5.8300	5.8400	5.8200	5.8300	0.000%	420,732	-0.686%
2021-04-22	5.8200	5.8400	5.8100	5.8300	0.000%	751,571	-0.686%
2021-04-21	5.7900	5.8400	5.7900	5.8300	+0.344%	982,178	-0.686%
2021-04-20	5.8100	5.8300	5.8000	5.8100	-0.172%	489,391	-0.344%
2021-04-19	5.8000	5.8300	5.7950	5.8200	0.000%	771,922	-0.515%
2021-04-16	5.8300	5.8300	5.8000	5.8200	-0.172%	583,867	-0.515%
2021-04-15	5.8500	5.8500	5.8050	5.8300	0.000%	475,757	-0.686%
2021-04-14	5.8300	5.8500	5.8100	5.8300	-0.171%	507,721	-0.686%
2021-04-13	5.8200	5.8500	5.8100	5.8400	+0.344%	472,779	-0.856%
2021-04-12	5.8100	5.8400	5.7950	5.8200	+0.345%	667,205	-0.515%
2021-04-09	5.7800	5.8200	5.7800	5.8000	+0.173%	677,273	-0.172%
2021-04-08	5.7900	5.8000	5.7800	5.7900	-0.172%	351,644	0.000%
2021-04-07	5.7700	5.8000	5.7700	5.8000	+0.173%	468,108	-0.172%
2021-04-06	5.7600	5.8000	5.7600	5.7900	+0.347%	414,298	0.000%
2021-04-05	5.7700	5.7800	5.7700	5.7700	-0.173%	334,940	+0.347%
2021-04-01	5.7700	5.8000	5.7700	5.7800	+0.173%	595,495	+0.173%
2021-03-31	5.7600	5.7800	5.7600	5.7700	0.000%	372,610	+0.347%
2021-03-30	5.7500	5.7700	5.7500	5.7700	+0.174%	600,801	+0.347%
2021-03-29	5.7500	5.7750	5.7400	5.7600	+0.174%	1,129,154	+0.521%
2021-03-26	5.7600	5.7700	5.7400	5.7500	-0.174%	1,269,998	+0.696%
2021-03-25	5.7800	5.8000	5.7450	5.7600	-0.690%	2,121,536	+0.521%
2021-03-24	5.7900	5.8000	5.7800	5.8000	0.000%	1,018,782	-0.172%
2021-03-23	5.7700	5.8000	5.7700	5.8000	0.000%	926,460	-0.172%
2021-03-22	5.7800	5.8000	5.7700	5.8000	0.000%	740,455	-0.172%
2021-03-19	5.7700	5.8000	5.7700	5.8000	+0.520%	1,177,486	-0.172%
2021-03-18	5.7800	5.8000	5.7700	5.7700	-0.345%	1,289,667	+0.347%
2021-03-17	5.7700	5.8000	5.7700	5.7900	+0.521%	1,104,937	0.000%
2021-03-16	5.7700	5.8000	5.7500	5.7600	-0.346%	1,263,152	+0.521%
2021-03-15	5.7700	5.8000	5.7601	5.7800	+0.173%	967,872	+0.173%
2021-03-12	5.7500	5.7900	5.7400	5.7700	+0.348%	943,605	+0.347%
2021-03-11	5.7500	5.7700	5.7350	5.7500	0.000%	2,371,695	+0.696%
2021-03-10	5.7400	5.7600	5.7300	5.7500	+0.349%	2,852,086	+0.696%
2021-03-09	5.7600	5.7650	5.7200	5.7300	-0.348%	3,298,498	+1.047%
2021-03-08	5.8000	5.8100	5.7500	5.7500	-1.541%	2,560,751	+0.696%
2021-03-05	5.7500	5.8450	5.7413	5.8400	+1.038%	4,030,127	-0.856%
2021-03-04	5.7600	5.7900	5.7301	5.7800	+0.347%	3,404,432	+0.173%
2021-03-03	5.8000	5.8200	5.7500	5.7600	-0.861%	2,144,740	+0.521%
2021-03-02	5.8200	5.8500	5.8100	5.8100	0.000%	1,722,420	-0.344%
2021-03-01	5.8100	5.8900	5.8000	5.8100	-1.358%	2,499,397	-0.344%
2021-02-26	5.7900	5.8900	5.7900	5.8900	+1.377%	4,238,056	-1.698%
2021-02-25	5.8200	5.8500	5.7900	5.8100	-0.514%	3,946,605	-0.344%
2021-02-24	5.8300	5.8600	5.7900	5.8400	0.000%	4,581,858	-0.856%
2021-02-23	5.8100	5.9250	5.7700	5.8400	-1.017%	8,209,244	-0.856%
2021-02-22	5.8200	5.9700	5.7600	5.9000	+19.192%	19,785,439	-1.864%
2021-02-19	4.9000	5.1689	4.9000	4.9500	+3.125%	1,097,440	+16.970%
2021-02-18	5.0400	5.1000	4.7600	4.8000	-6.796%	1,202,432	+20.625%
2021-02-17	5.1800	5.1800	4.8550	5.1500	+1.779%	1,180,676	+12.427%
2021-02-16	5.1500	5.4450	4.9300	5.0600	+2.637%	1,860,322	+14.427%
2021-02-12	4.5800	4.9900	4.4900	4.9300	+7.174%	1,624,971	+17.444%
2021-02-11	4.6000	4.6200	4.3800	4.6000	0.000%	982,458	+25.870%
2021-02-10	4.8000	4.8300	4.5000	4.6000	-3.158%	1,282,557	+25.870%
2021-02-09	4.7700	4.7800	4.2500	4.7500	-0.419%	2,159,711	+21.895%
2021-02-08	4.6200	4.8900	4.6200	4.7700	+5.066%	749,725	+21.384%
2021-02-05	4.5000	4.6800	4.5000	4.5400	+0.889%	635,446	+27.533%
2021-02-04	4.5500	4.6300	4.2800	4.5000	-0.881%	928,009	+28.667%
2021-02-03	4.5000	4.6000	4.3900	4.5400	+2.252%	916,270	+27.533%
2021-02-02	4.3800	4.6900	4.0600	4.4400	+3.497%	1,892,787	+30.405%
2021-02-01	4.2100	4.3500	4.0500	4.2900	+4.634%	1,260,598	+34.965%
2021-01-29	3.9200	4.3650	3.8800	4.1000	+5.398%	2,199,254	+41.220%
2021-01-28	3.8000	3.9800	3.7501	3.8900	+2.910%	1,464,374	+48.843%
2021-01-27	4.0300	4.2350	3.6606	3.7800	-9.569%	4,576,843	+53.175%
2021-01-26	4.5100	4.5300	4.1600	4.1800	-8.132%	1,768,444	+38.517%
2021-01-25	4.6500	4.7000	4.2300	4.5500	-3.191%	1,931,282	+27.253%
2021-01-22	4.4000	4.7800	4.3300	4.7000	+3.297%	1,517,635	+23.191%
2021-01-21	4.8100	4.9200	4.4600	4.5500	-4.211%	1,948,986	+27.253%
2021-01-20	5.7100	5.7900	4.5945	4.7500	-16.226%	4,109,252	+21.895%
2021-01-19	6.0000	6.0100	5.4300	5.6700	-3.407%	1,359,800	+2.116%
2021-01-15	6.0700	6.5000	5.8100	5.8700	-0.508%	1,858,116	-1.363%
2021-01-14	5.1400	5.9800	5.1000	5.9000	+15.686%	2,670,891	-1.864%
2021-01-13	5.6100	5.8700	5.0500	5.1000	-5.730%	2,436,550	+13.529%
2021-01-12	5.1600	5.6000	5.0500	5.4100	+8.853%	2,231,608	+7.024%
2021-01-11	4.6800	5.0000	4.5500	4.9700	+4.852%	2,249,249	+16.499%
2021-01-08	4.8900	5.0200	4.5650	4.7400	-0.837%	1,160,340	+22.152%
2021-01-07	4.2000	4.8000	4.2000	4.7800	+16.585%	1,875,297	+21.130%
2021-01-06	4.3800	4.3900	4.0100	4.1000	-5.530%	1,075,957	+41.220%
2021-01-05	3.9200	4.5300	3.9200	4.3400	+11.568%	2,075,709	+33.410%
2021-01-04	3.7200	3.9250	3.6600	3.8900	+4.570%	902,599	+48.843%
2020-12-31	3.9000	3.9000	3.6100	3.7200	-3.627%	707,399	+55.645%
2020-12-30	3.6100	3.9500	3.6100	3.8600	+7.521%	1,316,058	+50.000%
2020-12-29	3.6500	3.6500	3.4500	3.5900	-1.913%	892,304	+61.281%
2020-12-28	3.7600	3.7700	3.5800	3.6600	-3.937%	1,009,025	+58.197%
2020-12-24	3.8200	3.8250	3.6500	3.8100	+1.330%	284,962	+51.969%
2020-12-23	3.6100	3.8100	3.5300	3.7600	+4.444%	842,431	+53.989%
2020-12-22	3.5900	3.7300	3.5702	3.6000	+0.840%	675,673	+60.833%
2020-12-21	3.7500	3.7900	3.5300	3.5700	-9.160%	957,529	+62.185%
2020-12-18	3.9100	4.0400	3.8500	3.9300	+1.289%	1,118,120	+47.328%
2020-12-17	3.9400	4.0900	3.7100	3.8800	-2.267%	1,609,209	+49.227%
2020-12-16	3.6700	3.9700	3.5400	3.9700	+9.669%	1,161,588	+45.844%
2020-12-15	3.4700	3.7300	3.4600	3.6200	+4.624%	1,052,506	+59.945%
2020-12-14	3.5600	3.5800	3.3500	3.4600	-1.143%	832,876	+67.341%
2020-12-11	3.5300	3.5500	3.4200	3.5000	-1.130%	630,442	+65.429%
2020-12-10	3.3500	3.5900	3.3304	3.5400	+5.045%	862,250	+63.559%
2020-12-09	3.4000	3.4500	3.2800	3.3700	0.000%	559,381	+71.810%
2020-12-08	3.2900	3.5800	3.2900	3.3700	+1.813%	920,388	+71.810%
2020-12-07	3.4200	3.4700	3.3000	3.3100	-3.216%	805,341	+74.924%
2020-12-04	3.1800	3.4300	3.1650	3.4200	+9.265%	1,554,875	+69.298%
2020-12-03	3.0500	3.1700	3.0000	3.1300	+4.333%	594,156	+84.984%
2020-12-02	2.9200	3.2000	2.9150	3.0000	+3.093%	849,095	+93.000%
2020-12-01	3.0400	3.0995	2.9000	2.9100	-1.356%	591,701	+98.969%
2020-11-30	3.2200	3.2200	2.9500	2.9500	-9.231%	1,256,550	+96.271%
2020-11-27	3.1600	3.2600	3.0500	3.2500	+3.503%	696,637	+78.154%
2020-11-25	3.1300	3.2300	3.0500	3.1400	-0.633%	829,953	+84.395%
2020-11-24	3.1800	3.2000	3.0100	3.1600	-0.629%	1,299,108	+83.228%
2020-11-23	3.0700	3.2900	3.0000	3.1800	+4.262%	1,472,967	+82.075%
2020-11-20	2.9600	3.1000	2.9600	3.0500	+3.041%	719,805	+89.836%
2020-11-19	2.8900	2.9800	2.8300	2.9600	+1.024%	659,069	+95.608%
2020-11-18	2.9600	3.1100	2.9200	2.9300	-1.014%	976,803	+97.611%
2020-11-17	2.8400	2.9600	2.7300	2.9600	+2.422%	1,384,096	+95.608%
2020-11-16	2.7400	2.9400	2.6800	2.8900	+11.154%	1,838,425	+100.346%
2020-11-13	2.5200	2.6600	2.4500	2.6000	+5.263%	1,386,800	+122.692%
2020-11-12	2.5600	2.5900	2.4600	2.4700	-3.891%	1,028,500	+134.413%
2020-11-11	2.6100	2.6100	2.4700	2.5700	+0.391%	939,160	+125.292%
2020-11-10	2.5100	2.5900	2.2400	2.5600	+7.563%	3,050,776	+126.172%
2020-11-09	2.4000	2.6200	2.3200	2.3800	+5.310%	3,345,182	+143.277%
2020-11-06	2.3200	2.3500	2.2300	2.2600	0.000%	1,191,391	+156.195%
2020-11-05	2.3200	2.3400	2.2500	2.2600	0.000%	1,613,661	+156.195%
2020-11-04	2.3900	2.3900	2.2600	2.2600	-5.042%	1,270,986	+156.195%
2020-11-03	2.4500	2.4700	2.3400	2.3800	-0.418%	801,996	+143.277%
2020-11-02	2.4000	2.4500	2.3700	2.3900	+0.420%	527,854	+142.259%
2020-10-30	2.5100	2.5400	2.3600	2.3800	-4.800%	934,382	+143.277%
2020-10-29	2.5300	2.6200	2.4100	2.5000	-1.186%	1,151,106	+131.600%
2020-10-28	2.5700	2.6600	2.5000	2.5300	-2.692%	1,093,637	+128.854%
2020-10-27	2.7000	2.7400	2.5800	2.6000	-4.762%	1,028,155	+122.692%
2020-10-26	2.8700	2.8700	2.6800	2.7300	-5.536%	1,040,042	+112.088%
2020-10-23	3.0000	3.0600	2.8600	2.8900	-2.365%	426,355	+100.346%
2020-10-22	2.9600	3.0500	2.9400	2.9600	-1.003%	886,556	+95.608%
2020-10-21	2.9500	3.0700	2.9300	2.9900	+1.356%	857,681	+93.645%
2020-10-20	2.8000	2.9800	2.8000	2.9500	+6.884%	547,492	+96.271%
2020-10-19	2.8700	2.9000	2.7600	2.7600	-3.158%	312,271	+109.783%
2020-10-16	2.8500	2.9000	2.7700	2.8500	+1.786%	484,945	+103.158%
2020-10-15	2.7200	2.8800	2.6900	2.8000	+1.083%	499,931	+106.786%
2020-10-14	2.7500	2.8300	2.7400	2.7700	+3.358%	474,551	+109.025%
2020-10-13	2.7500	2.8000	2.6600	2.6800	-2.190%	383,674	+116.045%
2020-10-12	2.7900	2.8300	2.7000	2.7400	-1.439%	533,816	+111.314%
2020-10-09	2.9200	2.9200	2.7800	2.7800	-3.806%	258,713	+108.273%
2020-10-08	2.7700	2.9100	2.7600	2.8900	+4.710%	353,647	+100.346%
2020-10-07	2.7700	2.8200	2.7100	2.7600	+1.099%	407,078	+109.783%
2020-10-06	2.9900	3.0300	2.7200	2.7300	-6.826%	599,315	+112.088%
2020-10-05	2.8500	3.0000	2.8500	2.9300	+4.643%	484,478	+97.611%
2020-10-02	2.7800	2.8000	2.6500	2.8000	-1.408%	689,790	+106.786%
2020-10-01	2.7200	2.8600	2.7200	2.8400	+4.797%	432,188	+103.873%
2020-09-30	2.6100	2.7800	2.6100	2.7100	+3.435%	572,842	+113.653%
2020-09-29	2.6800	2.7200	2.5500	2.6200	-2.239%	926,972	+120.992%
2020-09-28	2.7200	2.7300	2.5800	2.6800	+1.901%	982,018	+116.045%
2020-09-25	2.6900	2.8400	2.6000	2.6300	-1.128%	833,093	+120.152%
2020-09-24	2.8000	2.8000	2.5300	2.6600	-4.659%	1,251,256	+117.669%
2020-09-23	2.9900	3.0000	2.7800	2.7900	-5.102%	621,774	+107.527%
2020-09-22	3.2400	3.2400	2.9100	2.9400	-9.259%	772,748	+96.939%
2020-09-21	3.2000	3.3500	3.0900	3.2400	-0.613%	849,281	+78.704%
2020-09-18	3.0900	3.2800	3.0700	3.2600	+6.189%	1,078,112	+77.607%
2020-09-17	3.0300	3.1500	3.0100	3.0700	-1.286%	286,395	+88.599%
2020-09-16	3.1000	3.1600	3.0200	3.1100	-0.321%	313,186	+86.174%
2020-09-15	3.1100	3.2000	2.9900	3.1200	+0.645%	537,579	+85.577%
2020-09-14	3.0400	3.1100	2.9700	3.1000	+1.974%	457,634	+86.774%
2020-09-11	3.0100	3.1200	2.9800	3.0400	+2.357%	455,621	+90.461%
2020-09-10	3.0400	3.0600	2.9300	2.9700	-2.303%	394,175	+94.949%
2020-09-09	3.0600	3.1000	2.9600	3.0400	-0.328%	380,903	+90.461%
2020-09-08	3.1500	3.1800	3.0300	3.0500	-5.280%	403,491	+89.836%
2020-09-04	3.1000	3.2300	3.1000	3.2200	+3.871%	513,308	+79.814%
2020-09-03	3.0100	3.1300	2.9700	3.1000	+4.027%	651,785	+86.774%
2020-09-02	2.9900	3.0300	2.8500	2.9800	-0.334%	690,111	+94.295%
2020-09-01	3.0600	3.1300	2.9500	2.9900	+1.356%	739,586	+93.645%
2020-08-31	3.0400	3.0400	2.9400	2.9500	-2.961%	434,253	+96.271%
2020-08-28	2.9600	3.0600	2.9400	3.0400	+2.703%	570,281	+90.461%
2020-08-27	3.0900	3.0900	2.9600	2.9600	-3.268%	441,672	+95.608%
2020-08-26	3.1700	3.1700	3.0300	3.0600	-3.470%	324,471	+89.216%
2020-08-25	3.1500	3.1800	3.0500	3.1700	+2.589%	350,839	+82.650%
2020-08-24	3.0900	3.1100	2.9700	3.0900	+1.311%	671,720	+87.379%
2020-08-21	3.0600	3.1000	3.0100	3.0500	-1.294%	401,409	+89.836%
2020-08-20	3.1200	3.2100	3.0900	3.0900	-0.962%	423,103	+87.379%
2020-08-19	3.2700	3.2700	3.0800	3.1200	-4.000%	553,788	+85.577%
2020-08-18	3.3100	3.4100	3.2500	3.2500	-2.985%	438,844	+78.154%
2020-08-17	3.4100	3.4100	3.2300	3.3500	-2.332%	502,626	+72.836%
2020-08-14	3.2500	3.4500	3.2300	3.4300	+3.939%	421,259	+68.805%
2020-08-13	3.4700	3.4800	3.2900	3.3000	-3.226%	426,173	+75.455%
2020-08-12	3.4200	3.4600	3.3100	3.4100	+1.488%	282,989	+69.795%
2020-08-11	3.2700	3.6700	3.2700	3.3600	+4.348%	897,914	+72.321%
2020-08-10	3.2200	3.3400	3.1300	3.2200	+0.940%	733,111	+79.814%
2020-08-07	3.2300	3.3000	3.1100	3.1900	-1.543%	650,312	+81.505%
2020-08-06	3.3000	3.3200	3.2200	3.2400	-1.818%	349,046	+78.704%
2020-08-05	3.3000	3.3400	3.1500	3.3000	+4.101%	698,183	+75.455%
2020-08-04	2.9900	3.2600	2.9900	3.1700	+4.620%	565,367	+82.650%
2020-08-03	2.9400	3.1100	2.8900	3.0300	+3.767%	542,714	+91.089%
2020-07-31	3.0000	3.0500	2.8500	2.9200	-4.262%	1,093,412	+98.288%
2020-07-30	3.1200	3.1400	2.9900	3.0500	-4.389%	411,828	+89.836%
2020-07-29	3.0900	3.2100	2.9800	3.1900	+4.248%	436,661	+81.505%
2020-07-28	3.1100	3.1900	3.0100	3.0600	-0.971%	583,368	+89.216%
2020-07-27	3.1000	3.1500	3.0400	3.0900	-0.323%	323,930	+87.379%
2020-07-24	3.1900	3.2500	3.0500	3.1000	-3.125%	411,610	+86.774%
2020-07-23	3.1400	3.2000	3.0500	3.2000	+1.587%	411,616	+80.938%
2020-07-22	3.1100	3.2700	3.0200	3.1500	-0.943%	591,439	+83.810%
2020-07-21	3.0300	3.2000	3.0100	3.1800	+7.071%	763,166	+82.075%
2020-07-20	3.1200	3.1700	2.9500	2.9700	-5.112%	481,777	+94.949%
2020-07-17	3.0600	3.1700	3.0500	3.1300	+2.288%	371,055	+84.984%
2020-07-16	3.1200	3.2000	3.0300	3.0600	-2.236%	665,631	+89.216%
2020-07-15	2.8100	3.1500	2.8100	3.1300	+13.818%	1,085,936	+84.984%
2020-07-14	2.6400	2.7700	2.5900	2.7500	+4.167%	488,030	+110.545%
2020-07-13	2.7900	2.8100	2.6200	2.6400	-4.000%	750,442	+119.318%
2020-07-10	2.6600	2.8100	2.6500	2.7500	+3.383%	656,339	+110.545%
2020-07-09	2.7700	2.8200	2.6600	2.6600	-4.659%	627,581	+117.669%
2020-07-08	2.8300	2.8600	2.7300	2.7900	-1.413%	526,647	+107.527%
2020-07-07	2.8600	2.9100	2.7400	2.8300	-1.049%	591,939	+104.594%
2020-07-06	2.8600	2.8800	2.6800	2.8600	+3.249%	813,549	+102.448%
2020-07-02	3.0800	3.1100	2.7600	2.7700	-7.973%	1,179,210	+109.025%
2020-07-01	2.7700	3.0600	2.7700	3.0100	+7.117%	937,860	+92.359%
2020-06-30	3.0700	3.2300	2.7400	2.8100	-4.422%	1,141,795	+106.050%
2020-06-29	2.7300	3.0900	2.6900	2.9400	+12.214%	1,176,430	+96.939%
2020-06-26	2.7000	2.7400	2.5500	2.6200	-4.029%	5,145,338	+120.992%
2020-06-25	2.6500	2.7700	2.5700	2.7300	0.000%	1,863,678	+112.088%
2020-06-24	2.9500	2.9500	2.6000	2.7300	-4.211%	1,977,883	+112.088%
2020-06-23	3.0000	3.0400	2.8500	2.8500	-3.716%	1,777,784	+103.158%
2020-06-22	3.1000	3.1500	2.9400	2.9600	-7.210%	1,986,572	+95.608%
2020-06-19	3.3000	3.3500	3.1500	3.1900	-1.543%	1,191,863	+81.505%
2020-06-18	3.2800	3.3200	3.1200	3.2400	-0.613%	1,208,301	+78.704%
2020-06-17	3.4400	3.4500	3.2600	3.2600	-5.233%	1,083,791	+77.607%
2020-06-16	3.6300	3.6400	3.3300	3.4400	+1.176%	1,053,600	+68.314%
2020-06-15	3.2200	3.4900	3.1700	3.4000	0.000%	945,695	+70.294%
2020-06-12	3.6200	3.6400	3.2200	3.4000	+1.493%	1,655,055	+70.294%
2020-06-11	3.5000	3.5600	3.3300	3.3500	-10.667%	1,703,552	+72.836%
2020-06-10	4.0300	4.0300	3.7400	3.7500	-6.484%	972,367	+54.400%
2020-06-09	4.3800	4.3800	3.8200	4.0100	-12.254%	1,861,085	+44.389%
2020-06-08	4.1000	4.5800	3.9400	4.5700	+17.179%	2,014,618	+26.696%
2020-06-05	3.4900	3.9400	3.3700	3.9000	+17.117%	2,300,828	+48.462%
2020-06-04	3.4500	3.5400	3.2800	3.3300	-3.478%	1,229,456	+73.874%
2020-06-03	3.4300	3.5300	3.3200	3.4500	+4.863%	1,092,237	+67.826%
2020-06-02	3.2700	3.3700	3.1800	3.2900	+0.612%	1,479,292	+75.988%
2020-06-01	3.4400	3.4900	3.2700	3.2700	-4.665%	827,604	+77.064%
2020-05-29	3.3500	3.4700	3.2200	3.4300	+1.780%	797,787	+68.805%
2020-05-28	3.6400	3.6900	3.3200	3.3700	-7.418%	1,323,140	+71.810%
2020-05-27	3.6300	3.7200	3.4700	3.6400	+2.535%	707,269	+59.066%
2020-05-26	3.6300	3.6900	3.4600	3.5500	+1.429%	1,110,919	+63.099%
2020-05-22	3.5500	3.5800	3.3000	3.5000	-0.850%	1,212,294	+65.429%
2020-05-21	3.5900	3.7100	3.5300	3.5300	-1.944%	883,006	+64.023%
2020-05-20	3.7800	3.8000	3.5600	3.6000	-2.703%	784,744	+60.833%
2020-05-19	4.1300	4.1300	3.6900	3.7000	-9.756%	835,269	+56.486%
2020-05-18	3.7500	4.1300	3.7100	4.1000	+16.809%	824,614	+41.220%
2020-05-15	3.6300	3.7200	3.4600	3.5100	-4.360%	679,705	+64.957%
2020-05-14	3.6000	3.7500	3.5100	3.6700	-0.811%	812,663	+57.766%
2020-05-13	3.9700	4.0000	3.6100	3.7000	-6.091%	1,791,445	+56.486%
2020-05-12	4.2300	4.3000	3.9400	3.9400	-3.902%	1,103,073	+46.954%
2020-05-11	4.0100	4.2500	4.0000	4.1000	-1.442%	708,697	+41.220%
2020-05-08	4.1500	4.2300	3.9300	4.1600	+2.716%	790,445	+39.183%
2020-05-07	3.8900	4.2500	3.4200	4.0500	+0.998%	1,547,746	+42.963%
2020-05-06	4.2000	4.2000	3.8600	4.0100	-2.433%	1,592,669	+44.389%
2020-05-05	4.2300	4.3400	4.0900	4.1100	+1.985%	626,732	+40.876%
2020-05-04	4.1400	4.2800	3.8300	4.0300	-5.399%	1,382,434	+43.672%
2020-05-01	4.6800	4.6900	4.2300	4.2600	-7.792%	731,355	+35.915%
2020-04-30	5.0400	5.1000	4.5500	4.6200	-11.324%	1,552,647	+25.325%
2020-04-29	4.8000	5.3600	4.7000	5.2100	+15.778%	2,433,490	+11.132%
2020-04-28	3.7500	4.8900	3.7400	4.5000	+25.348%	3,390,197	+28.667%
2020-04-27	3.7300	3.7300	3.5200	3.5900	-5.526%	1,397,760	+61.281%
2020-04-24	3.9200	4.0400	3.7600	3.8000	-2.564%	751,769	+52.368%
2020-04-23	4.0800	4.2700	3.8300	3.9000	-3.941%	1,091,984	+48.462%
2020-04-22	4.2500	4.3700	3.9500	4.0600	+2.010%	1,331,339	+42.611%
2020-04-21	5.1100	5.2000	3.9200	3.9800	-20.080%	1,751,927	+45.477%
2020-04-20	3.6300	5.4700	3.6300	4.9800	+29.351%	3,870,460	+16.265%
2020-04-17	4.0100	4.1300	3.7200	3.8500	-1.786%	440,652	+50.390%
2020-04-16	3.7900	4.0000	3.7500	3.9200	+7.104%	359,928	+47.704%
2020-04-15	4.2300	4.2300	3.5700	3.6600	-14.286%	521,603	+58.197%
2020-04-14	3.8000	4.3400	3.8000	4.2700	+13.564%	727,829	+35.597%
2020-04-13	3.6600	3.9100	3.6500	3.7600	+3.014%	542,528	+53.989%
2020-04-09	3.5000	3.8000	3.4700	3.6500	+8.955%	1,108,890	+58.630%
2020-04-08	3.1000	3.4000	2.9500	3.3500	+13.946%	910,171	+72.836%
2020-04-07	3.2400	3.3700	2.9000	2.9400	-8.696%	1,102,796	+96.939%
2020-04-06	3.2000	3.2800	3.1000	3.2200	+3.871%	693,660	+79.814%
2020-04-03	3.3800	3.4000	2.9400	3.1000	-4.025%	562,233	+86.774%
2020-04-02	3.6900	3.7200	3.1900	3.2300	-7.977%	617,619	+79.257%
2020-04-01	3.5800	3.7000	3.3600	3.5100	-3.039%	779,131	+64.957%
2020-03-31	3.5200	3.9000	3.4600	3.6200	+6.785%	1,228,600	+59.945%
2020-03-30	3.5900	3.5900	3.3200	3.3900	-7.629%	641,072	+70.796%
2020-03-27	3.2300	3.6900	3.1900	3.6700	+10.542%	1,051,791	+57.766%
2020-03-26	3.1000	3.3900	2.6700	3.3200	+9.934%	877,257	+74.398%
2020-03-25	3.2900	3.3800	3.0100	3.0200	-7.645%	1,062,646	+91.722%
2020-03-24	3.4400	3.4500	3.1000	3.2700	+2.188%	522,808	+77.064%
2020-03-23	3.6200	3.6200	3.1300	3.2000	-13.747%	535,793	+80.938%
2020-03-20	3.2300	3.7400	3.2100	3.7100	+17.035%	1,432,670	+56.065%
2020-03-19	3.5100	3.7100	3.1000	3.1700	-9.169%	764,002	+82.650%
2020-03-18	3.6000	3.7800	3.1700	3.4900	-3.056%	1,079,667	+65.903%
2020-03-17	3.6300	4.0900	3.4800	3.6000	+2.564%	829,626	+60.833%
2020-03-16	3.0000	3.9900	3.0000	3.5100	-13.119%	892,824	+64.957%
2020-03-13	3.7500	4.0400	3.6000	4.0400	+16.427%	936,132	+43.317%
2020-03-12	3.5600	3.6400	3.3200	3.4700	-10.104%	938,353	+66.859%
2020-03-11	3.9500	4.0000	3.6300	3.8600	-2.525%	1,253,355	+50.000%
2020-03-10	3.7200	4.2200	3.6100	3.9600	+13.467%	1,725,289	+46.212%
2020-03-09	4.0800	4.0800	3.4600	3.4900	-21.749%	1,326,514	+65.903%
2020-03-06	4.6600	4.7600	4.4300	4.4600	-8.230%	920,015	+29.821%
2020-03-05	5.1800	5.1800	4.7600	4.8600	-8.475%	1,084,841	+19.136%
2020-03-04	5.7800	5.7800	5.2500	5.3100	-6.842%	734,640	+9.040%
2020-03-03	5.9400	6.0300	5.5500	5.7000	-3.553%	832,460	+1.579%
2020-03-02	5.6900	5.9200	5.3700	5.9100	+5.348%	828,263	-2.030%
2020-02-28	5.4600	5.7600	5.3700	5.6100	-1.579%	1,947,137	+3.209%
2020-02-27	5.5800	5.8000	5.3800	5.7000	-0.697%	1,133,499	+1.579%
2020-02-26	5.9400	5.9500	5.7000	5.7400	-2.215%	1,144,853	+0.871%
2020-02-25	5.6900	5.9500	5.5000	5.8700	+3.894%	980,408	-1.363%
2020-02-24	5.8100	5.8100	5.5800	5.6500	-6.612%	1,206,296	+2.478%
2020-02-21	6.3200	6.3200	5.9500	6.0500	-4.724%	926,563	-4.298%
2020-02-20	6.1200	6.5200	6.1000	6.3500	+4.098%	887,239	-8.819%
2020-02-19	6.0200	6.1100	5.8700	6.1000	+0.494%	1,080,805	-5.082%
2020-02-18	6.1700	6.2700	6.0600	6.0700	-1.621%	753,144	-4.613%
2020-02-14	6.2000	6.3600	6.0200	6.1700	-0.323%	1,203,777	-6.159%
2020-02-13	5.6300	6.4200	5.6000	6.1900	+10.339%	2,732,938	-6.462%
2020-02-12	5.4000	5.8000	5.4000	5.6100	+6.452%	1,391,377	+3.209%
2020-02-11	5.4700	5.6600	5.2500	5.2700	-2.588%	1,424,440	+9.867%
2020-02-10	5.7500	5.7600	5.3600	5.4100	-6.076%	1,245,368	+7.024%
2020-02-07	5.8200	5.9000	5.6100	5.7600	-3.679%	1,599,702	+0.521%
2020-02-06	5.9300	6.1300	5.3000	5.9800	-9.256%	2,702,005	-3.177%
2020-02-05	6.6500	6.8900	6.5700	6.5900	+1.698%	1,149,090	-12.140%
2020-02-04	6.5800	6.8600	6.4700	6.4800	-0.308%	1,041,643	-10.648%
2020-02-03	6.4900	6.6900	6.4100	6.5000	+0.309%	1,175,108	-10.923%
2020-01-31	6.6200	6.7200	6.2800	6.4800	-2.703%	1,349,173	-10.648%
2020-01-30	6.7000	6.7400	6.4900	6.6600	-1.333%	1,206,542	-13.063%
2020-01-29	7.1500	7.2600	6.7300	6.7500	-4.661%	885,372	-14.222%
2020-01-28	7.0900	7.3600	7.0700	7.0800	+0.999%	862,722	-18.220%
2020-01-27	7.0700	7.3400	6.6400	7.0100	-4.366%	2,694,026	-17.404%
2020-01-24	7.7600	7.8100	7.2200	7.3300	-7.332%	1,196,928	-21.010%
2020-01-23	8.0800	8.0900	7.6900	7.9100	-2.586%	1,279,499	-26.802%
2020-01-22	8.6900	8.7400	8.1000	8.1200	-6.344%	929,684	-28.695%
2020-01-21	9.1600	9.1600	8.6200	8.6700	-5.453%	705,750	-33.218%
2020-01-17	9.5300	9.5300	9.0200	9.1700	-3.372%	422,436	-36.859%
2020-01-16	9.4500	9.5900	9.3600	9.4900	+0.850%	279,140	-38.988%
2020-01-15	9.2900	9.4600	9.1500	9.4100	+0.966%	434,226	-38.470%
2020-01-14	9.2500	9.5100	9.1700	9.3200	+0.975%	413,527	-37.876%
2020-01-13	9.1100	9.3200	8.9200	9.2300	+1.764%	446,261	-37.270%
2020-01-10	9.2400	9.3400	9.0500	9.0700	-1.733%	447,357	-36.163%
2020-01-09	9.1500	9.3400	9.0900	9.2300	+0.874%	445,306	-37.270%
2020-01-08	9.7900	9.8400	9.0200	9.1500	-6.442%	940,921	-36.721%
2020-01-07	9.7000	9.8100	9.6200	9.7800	+0.825%	278,582	-40.798%
2020-01-06	9.4600	9.8400	9.4600	9.7000	+2.213%	500,334	-40.309%
2020-01-03	9.8300	9.9000	9.4100	9.4900	-2.965%	318,659	-38.988%
2020-01-02	9.8900	10.0200	9.7300	9.7800	-0.102%	330,436	-40.798%
2019-12-31	9.3300	9.8300	9.2500	9.7900	+5.043%	508,688	-40.858%
2019-12-30	9.5900	9.6700	9.2500	9.3200	-2.306%	474,877	-37.876%
2019-12-27	9.8100	9.8100	9.4900	9.5400	-2.254%	389,737	-39.308%
2019-12-26	9.8800	10.0100	9.7000	9.7600	-0.102%	225,698	-40.676%
2019-12-24	9.8300	10.0800	9.7200	9.7700	-0.711%	181,966	-40.737%
2019-12-23	9.7700	9.8400	9.5500	9.8400	-2.959%	428,736	-41.159%
2019-12-20	10.2400	10.3000	9.9600	10.1400	-0.588%	639,345	-42.899%
2019-12-19	10.1700	10.2000	10.0300	10.2000	+0.990%	530,351	-43.235%
2019-12-18	9.5800	10.1800	9.5300	10.1000	+4.881%	518,506	-42.673%

.dark-mode .mhx58m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mhx58m{ color: #333333; background-color: white; border: 2px solid #333333; }GLOGGASLOG LTDstock NYSE

GLOG
GASLOG LTD
stock NYSE