Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gaslog Ltd
(NY:
GLOG
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
5.878
5.903
5.605
5.742
268,641
-0.13(-2.22%)
May 30, 2012
5.748
5.910
5.711
5.872
346,775
+0.02(+0.32%)
May 29, 2012
5.736
5.869
5.717
5.854
414,614
+0.16(+2.72%)
May 25, 2012
5.680
5.736
5.537
5.698
368,678
+0.03(+0.55%)
May 24, 2012
5.686
5.761
5.602
5.667
164,704
-0.04(-0.76%)
May 23, 2012
5.841
5.841
5.438
5.711
523,450
-0.17(-2.85%)
May 22, 2012
6.027
6.189
5.866
5.878
439,455
-0.13(-2.17%)
May 21, 2012
6.207
6.294
5.990
6.009
407,794
-0.13(-2.12%)
May 18, 2012
6.456
6.630
6.114
6.139
521,558
-0.40(-6.17%)
May 17, 2012
6.822
6.841
6.476
6.543
748,427
-0.30(-4.36%)
May 16, 2012
7.021
7.064
6.766
6.841
395,964
-0.14(-2.04%)
May 15, 2012
7.219
7.294
6.983
6.983
376,654
-0.22(-3.02%)
May 14, 2012
7.232
7.293
7.201
7.201
128,939
-0.07(-1.02%)
May 11, 2012
7.269
7.430
7.213
7.275
402,452
-0.06(-0.85%)
May 10, 2012
7.393
7.406
7.263
7.337
485,179
+0.04(+0.51%)
May 09, 2012
7.449
7.542
7.294
7.300
931,657
-0.14(-1.92%)
May 08, 2012
7.393
7.542
7.387
7.443
498,160
+0.06(+0.76%)
May 07, 2012
7.213
7.455
7.207
7.387
245,801
+0.15(+2.06%)
May 04, 2012
7.207
7.387
7.201
7.238
351,729
-0.03(-0.43%)
May 03, 2012
7.288
7.381
7.213
7.269
386,429
-0.04(-0.51%)
May 02, 2012
7.257
7.406
7.232
7.306
133,830
-0.02(-0.25%)
May 01, 2012
7.226
7.418
7.126
7.325
382,125
+0.07(+1.03%)
Apr 30, 2012
7.269
7.294
7.077
7.250
320,546
-0.04(-0.51%)
Apr 27, 2012
7.319
7.443
7.201
7.288
170,089
-0.04(-0.51%)
Apr 26, 2012
7.064
7.449
7.021
7.325
453,596
+0.14(+1.90%)
Apr 25, 2012
7.014
7.213
6.983
7.188
385,403
+0.19(+2.75%)
Apr 24, 2012
7.052
7.059
6.983
6.996
362,738
-0.06(-0.79%)
Apr 23, 2012
7.046
7.101
6.983
7.052
141,050
-0.07(-1.05%)
Apr 20, 2012
6.946
7.170
6.890
7.126
369,472
+0.22(+3.24%)
Apr 19, 2012
7.132
7.139
6.890
6.903
376,298
-0.24(-3.30%)
Apr 18, 2012
7.288
7.449
6.984
7.139
434,687
-0.15(-2.04%)
Apr 17, 2012
6.965
7.480
6.928
7.288
750,809
+0.33(+4.73%)
Apr 16, 2012
7.046
7.070
6.865
6.959
430,577
-0.05(-0.71%)
Apr 13, 2012
6.990
7.156
6.897
7.008
258,263
+0.01(+0.09%)
Apr 12, 2012
6.642
7.002
6.642
7.002
678,550
+0.30(+4.44%)
Apr 11, 2012
6.921
6.946
6.661
6.704
851,058
-0.14(-2.00%)
Apr 10, 2012
7.070
7.070
6.834
6.841
776,288
-0.27(-3.76%)
Apr 09, 2012
7.033
7.412
6.834
7.108
1,595,644
+0.11(+1.60%)
Apr 05, 2012
6.859
7.480
6.859
6.996
1,136,165
+0.07(+0.99%)
Apr 04, 2012
7.139
7.548
6.884
6.928
2,967,537
-0.40(-5.42%)
Apr 03, 2012
7.759
7.908
7.201
7.325
2,297,098
-0.43(-5.52%)
Apr 02, 2012
7.784
8.008
7.704
7.753
1,601,106
+0.05(+0.64%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.