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 (%)
Jan 31, 2018
14.75
14.93
14.54
14.57
282,498
-0.18(-1.22%)
Jan 30, 2018
14.75
14.82
14.72
14.75
393,205
-0.07(-0.49%)
Jan 29, 2018
14.72
15.15
14.57
14.82
634,372
+0.07(+0.49%)
Jan 26, 2018
14.93
14.97
14.61
14.75
714,695
+0.11(+0.74%)
Jan 25, 2018
14.97
15.08
14.64
14.64
432,242
-0.29(-1.93%)
Jan 24, 2018
15.29
15.33
14.79
14.93
540,148
-0.22(-1.43%)
Jan 23, 2018
15.22
15.47
15.04
15.15
417,068
+0.04(+0.24%)
Jan 22, 2018
14.79
15.29
14.75
15.11
595,166
+0.43(+2.95%)
Jan 19, 2018
14.54
14.75
14.36
14.68
355,591
-0.04(-0.25%)
Jan 18, 2018
14.90
14.90
14.39
14.72
551,554
-0.25(-1.69%)
Jan 17, 2018
15.15
15.18
14.72
14.97
647,988
-0.18(-1.19%)
Jan 16, 2018
15.55
15.65
15.15
15.15
459,285
-0.43(-2.78%)
Jan 12, 2018
15.58
15.58
15.58
0
+0.04(+0.23%)
Jan 11, 2018
15.15
15.62
15.15
15.55
676,402
+0.36(+2.37%)
Jan 10, 2018
15.40
15.47
15.11
15.18
541,870
-0.29(-1.86%)
Jan 09, 2018
16.01
16.05
15.44
15.47
427,179
-0.51(-3.16%)
Jan 08, 2018
15.94
16.05
15.62
15.98
780,054
+0.11(+0.68%)
Jan 05, 2018
16.05
16.09
15.40
15.87
889,233
-0.14(-0.90%)
Jan 04, 2018
16.12
16.16
15.98
16.01
765,846
-0.04(-0.22%)
Jan 03, 2018
16.12
16.23
15.96
16.05
840,641
+0.04(+0.23%)
Jan 02, 2018
15.98
16.27
15.76
16.01
949,962
-0.04(-0.22%)
Dec 29, 2017
16.05
16.05
16.05
0
-0.04(-0.22%)
Dec 28, 2017
15.76
16.12
15.76
16.09
306,349
+0.32(+2.06%)
Dec 27, 2017
15.65
15.87
15.62
15.76
272,567
+0.11(+0.69%)
Dec 26, 2017
15.44
15.76
15.37
15.65
163,066
+0.29(+1.88%)
Dec 22, 2017
15.26
15.56
15.22
15.37
259,926
+0.11(+0.71%)
Dec 21, 2017
15.40
15.65
15.11
15.26
689,023
-0.07(-0.47%)
Dec 20, 2017
14.93
15.40
14.75
15.33
631,995
+0.36(+2.41%)
Dec 19, 2017
15.08
15.55
14.82
14.97
792,461
+0.04(+0.24%)
Dec 18, 2017
14.64
15.26
14.64
14.93
667,085
+0.43(+2.98%)
Dec 15, 2017
14.72
14.75
14.36
14.50
772,843
-0.22(-1.47%)
Dec 14, 2017
14.39
14.79
14.30
14.72
754,826
+0.36(+2.51%)
Dec 13, 2017
13.85
14.43
13.85
14.36
763,267
+0.40(+2.84%)
Dec 12, 2017
13.71
14.03
13.71
13.96
446,046
+0.25(+1.84%)
Dec 11, 2017
13.38
13.74
13.20
13.71
452,761
+0.43(+3.26%)
Dec 08, 2017
13.27
13.42
13.09
13.27
468,852
+0.00(+0.00%)
Dec 07, 2017
12.80
13.16
12.70
623,200
+0.00(+0.00%)
Dec 06, 2017
12.84
12.95
12.73
12.84
321,412
-0.07(-0.56%)
Dec 05, 2017
12.95
13.06
12.85
12.91
363,048
-0.07(-0.56%)
Dec 04, 2017
12.91
13.06
12.89
12.98
378,548
+0.11(+0.84%)
Dec 01, 2017
13.06
13.31
12.81
12.88
385,245
-0.11(-0.83%)
Nov 30, 2017
13.13
13.24
12.84
12.98
458,639
-0.04(-0.28%)
Nov 29, 2017
12.98
13.20
12.93
13.02
407,864
+0.04(+0.28%)
Nov 28, 2017
12.98
13.20
12.91
12.98
381,987
+0.04(+0.28%)
Nov 27, 2017
12.91
13.09
12.89
12.95
301,325
-0.04(-0.28%)
Nov 24, 2017
13.09
13.38
12.98
12.98
162,925
+0.04(+0.28%)
Nov 22, 2017
12.88
13.16
12.80
12.95
393,672
+0.14(+1.13%)
Nov 21, 2017
12.80
12.98
12.66
12.80
551,997
+0.00(+0.00%)
Nov 20, 2017
12.84
13.24
12.55
12.80
496,330
+0.00(+0.00%)
Nov 17, 2017
12.88
12.95
12.73
12.80
425,667
+0.00(+0.00%)
Nov 16, 2017
12.77
13.13
12.73
12.80
517,900
+0.04(+0.28%)
Nov 15, 2017
12.77
13.02
12.62
12.77
420,502
-0.04(-0.28%)
Nov 14, 2017
13.27
13.63
12.73
12.80
741,834
-0.58(-4.31%)
Nov 13, 2017
13.56
13.67
13.27
13.38
422,499
-0.18(-1.33%)
Nov 10, 2017
13.56
13.85
13.42
13.56
412,693
-0.01(-0.05%)
Nov 09, 2017
13.18
13.73
13.18
13.57
819,110
+0.36(+2.71%)
Nov 08, 2017
13.39
13.60
13.18
13.21
947,563
-0.32(-2.38%)
Nov 07, 2017
13.53
13.75
13.28
13.53
791,849
+0.18(+1.34%)
Nov 06, 2017
13.14
13.43
13.07
13.35
1,058,863
+0.29(+2.19%)
Nov 03, 2017
12.24
13.10
12.24
13.07
874,036
+0.82(+6.73%)
Nov 02, 2017
12.49
12.60
12.07
12.24
500,250
-0.11(-0.87%)
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
.