GasLog Ltd. (GLOG-PA) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GLOG-PA Historical Return
If you invested $1000 in GasLog Ltd. (GLOG-PA) 10 years ago, it would be worth $1,964.83 as of August 22, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $1,295.36. This corresponds to total returns of 96.48%, 29.54%, respectively, with annualized returns of 6.98%, 5.31%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GLOG-PA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 24, 2024 | 25.7 | 25.7 | 25.7 | 25.7 | 25.7 | 4,137 |
| May 23, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 299 |
| May 22, 2024 | 25.6 | 25.58 | 25.58 | 25.6 | 25.58 | 845 |
| May 21, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0 |
| May 20, 2024 | 25.45 | 25.52 | 25.52 | 25.52 | 25.45 | 434 |
| May 17, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 140 |
| May 16, 2024 | 25.6 | 25.49 | 25.49 | 25.6 | 25.43 | 996 |
| May 15, 2024 | 25.6 | 25.6 | 25.6 | 25.6 | 25.6 | 229 |
| May 14, 2024 | 25.8 | 25.72 | 25.72 | 25.8 | 25.72 | 482 |
| May 13, 2024 | 25.51 | 25.61 | 25.61 | 25.61 | 25.51 | 1,752 |
| May 10, 2024 | 25.54 | 25.52 | 25.52 | 25.57 | 25.41 | 539 |
| May 09, 2024 | 25.52 | 25.59 | 25.59 | 25.59 | 25.5 | 869 |
| May 08, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 424 |
| May 07, 2024 | 25.6 | 25.61 | 25.61 | 26.5 | 25.58 | 6,910 |
| May 06, 2024 | 25.5 | 25.5 | 25.5 | 25.5 | 25.44 | 1,943 |
| May 03, 2024 | 25.43 | 25.48 | 25.48 | 25.48 | 25.43 | 289 |
| May 02, 2024 | 25.49 | 25.5 | 25.5 | 25.65 | 25.49 | 1,761 |
| May 01, 2024 | 25.58 | 25.5 | 25.5 | 25.68 | 25.5 | 5,008 |
| April 30, 2024 | 25.46 | 25.6 | 25.6 | 25.74 | 25.38 | 4,591 |
| April 29, 2024 | 26 | 26 | 26 | 26 | 25.59 | 6,917 |
| April 26, 2024 | 25.6 | 26.57 | 26.57 | 26.57 | 25.6 | 4,608 |
| April 25, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0 |
| April 24, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0 |
| April 23, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0 |
| April 22, 2024 | 25.34 | 25.35 | 25.35 | 25.35 | 25.34 | 202 |
| April 19, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0 |
| April 18, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0 |
| April 17, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0 |
| April 16, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0 |
| April 15, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 158 |
| April 12, 2024 | 25.48 | 25.52 | 25.52 | 25.59 | 25.48 | 2,044 |
| April 11, 2024 | 25.48 | 25.48 | 25.48 | 25.5 | 25.48 | 1,050 |
| April 10, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0 |
| April 09, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0 |
| April 08, 2024 | 25.41 | 25.82 | 25.82 | 25.87 | 25.41 | 3,179 |
| April 05, 2024 | 25 | 25.46 | 25.46 | 25.46 | 25 | 1,961 |
| April 04, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 284 |
| April 03, 2024 | 25.6 | 25.6 | 25.6 | 25.6 | 25.6 | 0 |
| April 02, 2024 | 25.6 | 25.6 | 25.6 | 25.6 | 25.6 | 850 |
| April 01, 2024 | 25.55 | 25.6 | 25.6 | 25.6 | 25.55 | 568 |
| March 28, 2024 | 25.53 | 25.86 | 25.86 | 26 | 25.53 | 1,470 |
| March 27, 2024 | 25.39 | 25.84 | 25.84 | 25.84 | 25.39 | 3,202 |
| March 26, 2024 | 25.91 | 25.91 | 25.36 | 25.91 | 25.91 | 0 |
| March 25, 2024 | 26.05 | 25.91 | 25.36 | 26.26 | 25.19 | 7,804 |
| March 22, 2024 | 26.99 | 26.05 | 25.5 | 26.99 | 26.01 | 3,357 |
| March 21, 2024 | 26.95 | 27.15 | 26.58 | 27.15 | 26.95 | 952 |
| March 20, 2024 | 27.19 | 26.83 | 26.26 | 27.6 | 26.83 | 3,510 |
| March 19, 2024 | 26.9 | 26.99 | 26.42 | 28.5 | 26.36 | 13,039 |
| March 18, 2024 | 27 | 27 | 26.43 | 27 | 27 | 0 |
| March 15, 2024 | 26.13 | 27 | 26.43 | 27.4 | 26.13 | 4,247 |
| March 14, 2024 | 26 | 26 | 25.45 | 26 | 26 | 100 |
| March 13, 2024 | 25.91 | 25.91 | 25.36 | 25.91 | 25.91 | 0 |
| March 12, 2024 | 25.91 | 25.91 | 25.36 | 25.91 | 25.91 | 487 |
| March 11, 2024 | 26.2 | 26.2 | 25.65 | 26.2 | 26.2 | 264 |
| March 08, 2024 | 26.7 | 26.7 | 26.14 | 26.7 | 26.7 | 0 |
| March 07, 2024 | 26.2 | 26.7 | 26.14 | 26.7 | 26.2 | 1,651 |
| March 06, 2024 | 26.3 | 26.28 | 25.72 | 26.3 | 26.28 | 569 |
| March 05, 2024 | 26.2 | 26.3 | 25.74 | 26.3 | 26.2 | 786 |
| March 04, 2024 | 26.2 | 26.2 | 25.65 | 26.2 | 26.2 | 134 |
| March 01, 2024 | 26.01 | 25.9 | 25.35 | 26.01 | 25.9 | 961 |
AD
