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 (%)
Jul 31, 2012
6.096
6.201
6.027
6.152
344,003
+0.06(+0.92%)
Jul 30, 2012
6.096
6.226
6.009
6.096
180,763
+0.00(+0.00%)
Jul 27, 2012
6.052
6.152
5.996
6.096
160,760
+0.07(+1.13%)
Jul 26, 2012
6.207
6.288
5.941
6.027
132,650
-0.11(-1.72%)
Jul 25, 2012
6.121
6.207
6.059
6.133
124,708
+0.04(+0.71%)
Jul 24, 2012
6.114
6.239
6.027
6.090
160,852
+0.00(+0.00%)
Jul 23, 2012
6.027
6.176
5.984
6.090
115,610
-0.06(-1.01%)
Jul 20, 2012
6.139
6.244
6.108
6.152
96,228
-0.06(-0.90%)
Jul 19, 2012
6.232
6.294
6.176
6.207
90,872
-0.02(-0.30%)
Jul 18, 2012
6.332
6.350
6.207
6.226
146,131
-0.13(-2.05%)
Jul 17, 2012
6.363
6.419
6.319
6.356
204,053
+0.05(+0.79%)
Jul 16, 2012
6.325
6.363
6.263
6.307
164,850
-0.03(-0.49%)
Jul 13, 2012
6.083
6.356
6.077
6.338
178,948
+0.27(+4.50%)
Jul 12, 2012
6.009
6.083
5.891
6.065
110,153
+0.00(+0.00%)
Jul 11, 2012
6.108
6.121
5.984
6.065
154,619
-0.02(-0.41%)
Jul 10, 2012
6.301
6.425
6.083
6.090
292,058
-0.15(-2.39%)
Jul 09, 2012
6.375
6.375
6.207
6.239
104,175
-0.14(-2.24%)
Jul 06, 2012
6.301
6.400
6.276
6.381
165,498
-0.02(-0.29%)
Jul 05, 2012
6.263
6.419
6.263
6.400
93,267
+0.11(+1.68%)
Jul 03, 2012
6.344
6.381
6.176
6.294
133,764
-0.06(-0.88%)
Jul 02, 2012
6.319
6.412
6.301
6.350
220,486
+0.05(+0.79%)
Jun 29, 2012
6.170
6.332
6.090
6.301
308,647
+0.24(+3.89%)
Jun 28, 2012
6.164
6.207
6.027
6.065
305,421
-0.16(-2.59%)
Jun 27, 2012
6.083
6.363
6.083
6.226
207,937
+0.14(+2.24%)
Jun 26, 2012
6.121
6.263
6.083
6.090
319,544
-0.03(-0.51%)
Jun 25, 2012
6.096
6.325
5.872
6.121
405,174
-0.20(-3.24%)
Jun 22, 2012
6.400
6.505
6.204
6.325
4,786,720
-0.07(-1.07%)
Jun 21, 2012
6.474
6.530
6.356
6.394
715,633
-0.10(-1.53%)
Jun 20, 2012
6.456
6.580
6.350
6.493
215,204
+0.00(+0.00%)
Jun 19, 2012
6.288
6.512
6.257
6.493
220,377
+0.22(+3.46%)
Jun 18, 2012
6.276
6.419
6.245
6.276
235,776
-0.04(-0.59%)
Jun 15, 2012
6.450
6.487
6.195
6.313
185,427
-0.11(-1.74%)
Jun 14, 2012
6.114
6.443
5.996
6.425
296,428
+0.28(+4.55%)
Jun 13, 2012
5.984
6.189
5.978
6.145
147,441
+0.17(+2.80%)
Jun 12, 2012
5.773
6.040
5.773
5.978
118,501
+0.24(+4.22%)
Jun 11, 2012
6.003
6.220
5.730
5.736
302,564
-0.11(-1.91%)
Jun 08, 2012
5.711
5.866
5.661
5.847
186,621
+0.16(+2.73%)
Jun 07, 2012
5.655
5.835
5.556
5.692
278,339
+0.11(+1.89%)
Jun 06, 2012
5.599
5.618
5.531
5.587
350,308
+0.03(+0.56%)
Jun 05, 2012
5.525
5.730
5.525
5.556
151,387
-0.02(-0.44%)
Jun 04, 2012
5.574
5.636
5.525
5.581
130,880
-0.01(-0.22%)
Jun 01, 2012
5.649
5.773
5.556
5.593
385,535
-0.15(-2.59%)
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%)
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
.