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, 2019
14.18
14.22
13.60
13.63
396,956
-0.47(-3.34%)
Jan 30, 2019
13.68
14.18
13.60
14.10
543,635
+0.63(+4.68%)
Jan 29, 2019
13.52
13.61
13.42
13.47
481,694
+0.09(+0.68%)
Jan 28, 2019
13.17
13.44
13.06
13.38
418,577
+0.05(+0.40%)
Jan 25, 2019
13.17
13.39
13.10
13.33
458,160
+0.24(+1.86%)
Jan 24, 2019
13.00
13.21
12.82
13.08
375,738
+0.11(+0.82%)
Jan 23, 2019
13.33
13.39
12.94
12.98
311,248
-0.33(-2.51%)
Jan 22, 2019
13.44
13.68
13.26
13.31
590,334
-0.53(-3.84%)
Jan 18, 2019
13.46
13.85
13.38
13.84
443,295
+0.53(+4.00%)
Jan 17, 2019
13.27
13.40
13.04
13.31
355,991
+0.01(+0.06%)
Jan 16, 2019
13.50
13.60
13.22
13.30
458,412
-0.24(-1.74%)
Jan 15, 2019
13.73
13.87
13.46
13.54
359,088
-0.21(-1.55%)
Jan 14, 2019
13.70
13.89
13.55
13.75
375,347
-0.08(-0.60%)
Jan 11, 2019
14.00
14.12
13.81
13.84
236,643
-0.27(-1.89%)
Jan 10, 2019
14.25
14.40
14.04
14.10
387,837
-0.17(-1.22%)
Jan 09, 2019
14.08
14.42
14.03
14.28
556,891
+0.20(+1.40%)
Jan 08, 2019
13.91
14.12
13.64
14.08
624,876
+0.33(+2.43%)
Jan 07, 2019
13.68
13.90
13.52
13.74
468,895
+0.28(+2.09%)
Jan 04, 2019
13.30
13.52
13.08
13.46
627,848
+0.47(+3.63%)
Jan 03, 2019
12.92
13.21
12.70
12.99
529,274
+0.05(+0.41%)
Jan 02, 2019
12.29
13.05
12.17
12.94
338,167
+0.43(+3.40%)
Dec 31, 2018
12.37
12.55
12.15
12.51
372,657
+0.21(+1.73%)
Dec 28, 2018
12.45
12.63
12.17
12.30
321,356
-0.11(-0.92%)
Dec 27, 2018
12.51
12.60
11.97
12.41
459,384
-0.43(-3.32%)
Dec 26, 2018
12.37
12.86
12.09
12.84
641,195
+0.55(+4.52%)
Dec 24, 2018
12.33
12.60
12.26
12.29
304,650
-0.29(-2.30%)
Dec 21, 2018
12.64
13.08
12.56
12.57
684,675
-0.14(-1.14%)
Dec 20, 2018
12.88
13.12
12.48
12.72
617,647
-0.21(-1.65%)
Dec 19, 2018
13.21
13.48
12.89
12.93
540,893
-0.26(-1.96%)
Dec 18, 2018
13.95
13.95
13.04
13.19
724,883
-0.72(-5.19%)
Dec 17, 2018
14.47
14.60
13.86
13.91
493,408
-0.58(-3.99%)
Dec 14, 2018
14.88
14.98
14.41
14.49
452,766
-0.62(-4.08%)
Dec 13, 2018
15.43
15.53
15.02
15.11
269,025
-0.31(-2.02%)
Dec 12, 2018
15.48
15.73
15.30
15.42
518,128
+0.18(+1.20%)
Dec 11, 2018
15.41
15.42
15.08
15.23
274,917
+0.17(+1.16%)
Dec 10, 2018
14.88
15.11
14.73
15.06
304,950
-0.01(-0.05%)
Dec 07, 2018
15.16
15.45
14.99
15.07
303,598
+0.03(+0.20%)
Dec 06, 2018
14.98
15.16
14.49
15.04
520,296
-0.31(-2.04%)
Dec 04, 2018
15.98
16.12
15.33
15.35
384,085
-0.75(-4.63%)
Dec 03, 2018
15.83
16.11
15.64
16.10
547,974
+0.63(+4.05%)
Nov 30, 2018
15.35
15.64
15.17
15.47
698,655
-0.01(-0.05%)
Nov 29, 2018
15.05
15.58
15.05
15.48
553,655
+0.23(+1.52%)
Nov 28, 2018
14.93
15.51
14.79
15.25
546,778
+0.62(+4.23%)
Nov 27, 2018
14.56
14.81
14.51
14.63
367,870
+0.02(+0.15%)
Nov 26, 2018
14.56
14.72
14.23
14.60
524,446
+0.57(+4.03%)
Nov 23, 2018
14.49
14.69
13.97
14.04
415,757
-0.89(-5.94%)
Nov 21, 2018
14.93
14.93
14.93
0
+0.67(+4.71%)
Nov 20, 2018
14.78
14.78
14.25
14.25
746,130
-0.74(-4.92%)
Nov 19, 2018
15.37
15.45
14.91
14.99
547,222
-0.48(-3.13%)
Nov 16, 2018
14.91
15.51
14.84
15.48
730,192
+0.54(+3.59%)
Nov 15, 2018
14.61
15.01
14.52
14.94
507,544
+0.15(+1.01%)
Nov 14, 2018
14.73
14.83
14.43
14.79
941,027
+0.07(+0.46%)
Nov 13, 2018
15.58
15.72
14.70
14.72
615,843
-0.87(-5.59%)
Nov 12, 2018
15.98
16.19
15.58
15.60
738,347
-0.38(-2.38%)
Nov 09, 2018
16.28
16.28
15.74
15.98
740,123
-0.30(-1.83%)
Nov 08, 2018
16.65
16.65
16.22
16.27
367,854
-0.36(-2.15%)
Nov 07, 2018
16.69
16.84
16.24
16.63
653,688
+0.19(+1.13%)
Nov 06, 2018
16.71
16.77
16.25
16.45
686,119
-0.27(-1.64%)
Nov 05, 2018
16.61
16.76
16.25
16.72
1,001,370
+0.21(+1.26%)
Nov 02, 2018
16.82
16.85
16.34
16.51
1,443,448
+0.01(+0.09%)
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
.