GasLog Ltd. - Price History
Stock symbol GLOG is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for GLOG (GasLog Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $5.79 | $5.79 |
| May 2023 | $5.79 | $5.79 |
| April 2023 | $5.79 | $5.79 |
| March 2023 | $5.80 | $5.80 |
| February 2023 | $5.80 | $5.80 |
| January 2023 | $5.80 | $5.80 |
| December 2022 | $5.80 | $5.80 |
| November 2022 | $5.80 | $5.80 |
| October 2022 | $5.80 | $5.80 |
| September 2022 | $5.80 | $5.80 |
| August 2022 | $5.80 | $5.80 |
| July 2022 | $5.80 | $5.80 |
| June 2022 | $5.80 | $5.80 |
| May 2022 | $5.80 | $5.80 |
| April 2022 | $5.80 | $5.80 |
| March 2022 | $5.80 | $5.80 |
| February 2022 | $5.80 | $5.80 |
| January 2022 | $5.80 | $5.80 |
| December 2021 | $5.80 | $5.80 |
| November 2021 | $5.80 | $5.80 |
| October 2021 | $5.80 | $5.80 |
| September 2021 | $5.80 | $5.80 |
| August 2021 | $5.80 | $5.80 |
| July 2021 | $5.80 | $5.80 |
| June 2021 | $5.79 | $5.79 |
| May 2021 | $5.80 | $5.80 |
| April 2021 | $5.76 | $5.81 |
| March 2021 | $5.72 | $5.77 |
| February 2021 | $5.79 | $5.89 |
| January 2021 | $4.03 | $4.10 |
| December 2020 | $3.66 | $3.72 |
| November 2020 | $2.90 | $2.95 |
| October 2020 | $2.30 | $2.38 |
| September 2020 | $2.62 | $2.71 |
| August 2020 | $2.85 | $2.95 |
| July 2020 | $2.78 | $2.92 |
| June 2020 | $2.67 | $2.81 |
| May 2020 | $3.26 | $3.43 |
| April 2020 | $4.34 | $4.62 |
| March 2020 | $3.40 | $3.62 |
| February 2020 | $5.27 | $5.61 |
| January 2020 | $5.92 | $6.48 |
| December 2019 | $8.95 | $9.79 |
| November 2019 | $8.23 | $9.36 |
| October 2019 | $11.87 | $13.71 |
| September 2019 | $11.13 | $12.85 |
| August 2019 | $10.65 | $12.30 |
| July 2019 | $12.19 | $14.24 |
| June 2019 | $12.32 | $14.40 |
| May 2019 | $12.32 | $14.40 |
| April 2019 | $13.24 | $15.63 |
| March 2019 | $14.80 | $17.46 |
| February 2019 | $13.53 | $16.12 |
| January 2019 | $15.05 | $17.93 |
| December 2018 | $13.82 | $16.46 |
| November 2018 | $17.08 | $20.76 |
| October 2018 | $16.72 | $20.46 |
| September 2018 | $16.14 | $19.75 |
| August 2018 | $13.73 | $16.80 |
| July 2018 | $13.65 | $16.85 |
| June 2018 | $15.48 | $19.10 |
| May 2018 | $14.59 | $18 |
| April 2018 | $13.54 | $16.85 |
| March 2018 | $13.21 | $16.45 |
| February 2018 | $13.14 | $16.50 |
| January 2018 | $16.09 | $20.20 |
| December 2017 | $17.72 | $22.25 |
| November 2017 | $14.34 | $18 |
| October 2017 | $13.64 | $17.25 |
| September 2017 | $13.80 | $17.45 |
| August 2017 | $13.28 | $16.80 |
| July 2017 | $14.31 | $18.25 |
| June 2017 | $11.96 | $15.25 |
| May 2017 | $10.15 | $12.95 |
| April 2017 | $10.87 | $14 |
| March 2017 | $11.92 | $15.35 |
| February 2017 | $11.89 | $15.45 |
| January 2017 | $12.85 | $16.70 |
| December 2016 | $12.39 | $16.10 |
| November 2016 | $12.08 | $15.70 |
| October 2016 | $11.71 | $15.35 |
| September 2016 | $11.10 | $14.55 |
| August 2016 | $10.37 | $13.60 |
| July 2016 | $10.10 | $13.37 |
| June 2016 | $9.80 | $12.98 |
| May 2016 | $9.40 | $12.45 |
| April 2016 | $9.57 | $12.81 |
| March 2016 | $7.28 | $9.74 |
| February 2016 | $7 | $9.50 |
| January 2016 | $5.50 | $7.47 |
| December 2015 | $6.11 | $8.30 |
| November 2015 | $8.82 | $11.97 |
| October 2015 | $8.42 | $11.57 |
| September 2015 | $7 | $9.62 |
| August 2015 | $10.11 | $13.89 |
| July 2015 | $11.20 | $15.52 |
| June 2015 | $14.39 | $19.95 |
| May 2015 | $14.93 | $20.70 |
| April 2015 | $15.98 | $22.29 |
| March 2015 | $13.92 | $19.42 |
| February 2015 | $14.08 | $19.79 |
| January 2015 | $12.45 | $17.49 |
| December 2014 | $14.48 | $20.35 |
| November 2014 | $12.55 | $17.64 |
| October 2014 | $14.72 | $20.82 |
| September 2014 | $15.56 | $22.01 |
| August 2014 | $17.89 | $25.31 |
| July 2014 | $17.94 | $25.50 |
| June 2014 | $22.44 | $31.89 |
| May 2014 | $16.43 | $23.35 |
| April 2014 | $18.75 | $26.78 |
| March 2014 | $16.31 | $23.29 |
| February 2014 | $14.67 | $21.06 |
| January 2014 | $14.60 | $20.96 |
| December 2013 | $11.90 | $17.09 |
| November 2013 | $11.09 | $15.93 |
| October 2013 | $10.28 | $14.88 |
| September 2013 | $10.32 | $14.93 |
| August 2013 | $9.49 | $13.73 |
| July 2013 | $9.53 | $13.90 |
| June 2013 | $8.77 | $12.80 |
| May 2013 | $9.18 | $13.39 |
| April 2013 | $8.70 | $12.80 |
| March 2013 | $8.74 | $12.86 |
| February 2013 | $8.63 | $12.81 |
| January 2013 | $8.57 | $12.72 |
| December 2012 | $8.38 | $12.43 |
| November 2012 | $8.28 | $12.29 |
| October 2012 | $7.71 | $11.54 |
| September 2012 | $7.74 | $11.58 |
| August 2012 | $7.43 | $11.12 |
| July 2012 | $6.62 | $9.91 |
| June 2012 | $6.78 | $10.15 |
| May 2012 | $6.18 | $9.25 |
| April 2012 | $7.80 | $11.68 |
| March 2012 | $8.29 | $12.41 |
GLOG
Price: $5.79
52 week price:
Dividend Yield: 3.40%
Forward Dividend Yield: 3.45%
Payout Ratio Range:
Earnings Per Share: 1.09 USD
P/E Ratio: 9.80
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Volume: 2.0 million
Ebitda: 99.1 millionMarket Capitalization: 552.3 million
Average Dividend Frequency: 3