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 (%)
Apr 30, 2018
12.19
12.35
12.19
12.26
441,000
+0.00(+0.00%)
Apr 27, 2018
12.37
12.55
12.22
12.26
304,647
-0.18(-1.46%)
Apr 26, 2018
12.59
12.66
12.37
12.44
346,856
-0.15(-1.16%)
Apr 25, 2018
12.51
12.69
12.37
12.59
330,630
+0.07(+0.58%)
Apr 24, 2018
12.55
12.69
12.33
12.51
1,213,375
-0.07(-0.58%)
Apr 23, 2018
12.99
13.13
12.51
12.59
775,089
-0.91(-6.74%)
Apr 20, 2018
13.13
13.60
13.12
13.49
454,995
+0.33(+2.49%)
Apr 19, 2018
13.24
13.35
13.12
13.17
295,676
-0.15(-1.09%)
Apr 18, 2018
13.35
13.42
13.06
13.31
413,554
+0.18(+1.39%)
Apr 17, 2018
12.77
13.20
12.69
13.13
296,351
+0.47(+3.74%)
Apr 16, 2018
12.40
12.77
12.26
12.66
303,341
+0.33(+2.66%)
Apr 13, 2018
12.51
12.51
12.13
12.33
253,588
-0.07(-0.59%)
Apr 12, 2018
12.66
12.69
12.40
12.40
253,467
-0.18(-1.44%)
Apr 11, 2018
12.33
12.84
12.33
12.59
224,677
+0.15(+1.17%)
Apr 10, 2018
12.22
12.59
12.22
12.44
423,417
+0.47(+3.95%)
Apr 09, 2018
12.26
12.29
11.97
11.97
312,631
-0.25(-2.08%)
Apr 06, 2018
12.37
12.62
11.89
12.22
571,524
-0.29(-2.33%)
Apr 05, 2018
12.04
12.59
11.98
12.51
339,788
+0.55(+4.56%)
Apr 04, 2018
11.82
12.11
11.71
11.97
310,569
-0.11(-0.90%)
Apr 03, 2018
11.86
12.11
11.64
12.08
361,191
+0.22(+1.84%)
Apr 02, 2018
11.89
12.08
11.68
11.86
414,729
-0.11(-0.91%)
Mar 29, 2018
11.97
11.97
11.97
0
+0.25(+2.17%)
Mar 28, 2018
11.82
11.86
11.57
11.71
379,130
-0.04(-0.31%)
Mar 27, 2018
12.04
12.11
11.64
11.75
500,234
-0.22(-1.82%)
Mar 26, 2018
11.64
12.11
11.46
11.97
795,539
+0.47(+4.11%)
Mar 23, 2018
12.15
12.29
11.49
11.49
1,405,154
-1.02(-8.14%)
Mar 22, 2018
12.69
12.88
12.15
12.51
1,012,084
-0.33(-2.55%)
Mar 21, 2018
12.48
12.91
12.37
12.84
380,968
+0.44(+3.52%)
Mar 20, 2018
12.51
12.62
12.29
12.40
363,202
+0.00(+0.00%)
Mar 19, 2018
12.88
12.88
12.29
12.40
354,169
-0.62(-4.75%)
Mar 16, 2018
12.77
13.06
12.69
13.02
596,944
+0.29(+2.29%)
Mar 15, 2018
13.13
13.24
12.33
12.73
745,112
-0.36(-2.78%)
Mar 14, 2018
13.39
13.39
13.06
13.09
300,009
-0.25(-1.91%)
Mar 13, 2018
13.28
13.56
13.20
13.35
380,495
+0.07(+0.55%)
Mar 12, 2018
13.20
13.42
13.13
13.28
582,250
+0.11(+0.83%)
Mar 09, 2018
12.95
13.20
12.80
13.17
471,089
+0.36(+2.84%)
Mar 08, 2018
12.84
12.88
12.62
12.80
468,410
+0.07(+0.57%)
Mar 07, 2018
12.84
12.51
12.73
619,577
+0.04(+0.29%)
Mar 06, 2018
12.91
12.99
12.62
12.69
488,991
-0.11(-0.85%)
Mar 05, 2018
12.48
13.17
12.48
12.80
687,588
+0.33(+2.62%)
Mar 02, 2018
12.00
12.59
11.93
12.48
564,761
+0.43(+3.56%)
Mar 01, 2018
11.97
12.15
11.72
12.05
827,421
+0.14(+1.21%)
Feb 28, 2018
12.55
12.73
11.83
11.90
1,165,387
-0.54(-4.35%)
Feb 27, 2018
12.73
12.73
12.41
12.44
574,267
-0.32(-2.54%)
Feb 26, 2018
12.80
12.85
12.59
12.77
772,334
-0.04(-0.28%)
Feb 23, 2018
12.73
12.88
12.62
12.80
294,843
+0.14(+1.14%)
Feb 22, 2018
12.59
13.24
12.59
12.66
556,801
+0.22(+1.74%)
Feb 21, 2018
12.30
13.02
12.30
12.44
1,097,416
+0.18(+1.47%)
Feb 20, 2018
12.84
12.95
12.26
12.26
1,159,089
-0.69(-5.29%)
Feb 16, 2018
12.95
12.95
12.95
0
-1.41(-9.80%)
Feb 15, 2018
14.14
14.43
13.99
14.36
701,595
+0.25(+1.79%)
Feb 14, 2018
13.35
14.17
13.31
14.10
568,350
+0.69(+5.11%)
Feb 13, 2018
13.42
282,985
-0.04(-0.27%)
Feb 12, 2018
13.16
13.74
13.16
13.45
715,188
+0.18(+1.36%)
Feb 09, 2018
13.60
13.60
12.91
13.27
776,760
-0.18(-1.34%)
Feb 08, 2018
13.89
13.96
13.40
13.45
641,360
-0.50(-3.62%)
Feb 07, 2018
13.81
14.54
13.81
13.96
1,141,920
+0.11(+0.78%)
Feb 06, 2018
13.27
13.99
13.09
13.85
843,148
+0.32(+2.40%)
Feb 05, 2018
13.67
13.99
13.31
13.53
623,912
-0.22(-1.57%)
Feb 02, 2018
14.57
14.57
13.67
13.74
1,003,135
-0.94(-6.39%)
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
.