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 (%)
Oct 31, 2012
7.052
7.163
7.014
7.163
79,602
+0.08(+1.14%)
Oct 26, 2012
7.108
7.083
7.083
7.083
152,557
-0.02(-0.35%)
Oct 25, 2012
7.008
7.114
7.002
7.108
77,425
+0.11(+1.51%)
Oct 24, 2012
7.095
7.114
7.002
7.002
102,174
-0.09(-1.23%)
Oct 23, 2012
7.139
7.194
7.008
7.089
201,467
-0.24(-3.22%)
Oct 19, 2012
7.530
7.573
7.226
7.325
292,167
-0.22(-2.96%)
Oct 18, 2012
7.604
7.629
7.542
7.548
64,960
-0.04(-0.49%)
Oct 17, 2012
7.555
7.592
7.462
7.586
100,823
+0.04(+0.49%)
Oct 16, 2012
7.598
7.604
7.480
7.548
91,154
-0.02(-0.33%)
Oct 15, 2012
7.567
7.579
7.461
7.573
120,054
+0.06(+0.74%)
Oct 12, 2012
7.542
7.598
7.468
7.517
117,132
-0.02(-0.33%)
Oct 11, 2012
7.561
7.561
7.437
7.542
138,242
+0.04(+0.50%)
Oct 10, 2012
7.505
7.555
7.418
7.505
172,692
+0.02(+0.25%)
Oct 09, 2012
7.573
7.623
7.443
7.486
188,647
-0.06(-0.74%)
Oct 08, 2012
7.449
7.561
7.399
7.542
178,782
+0.01(+0.08%)
Oct 05, 2012
7.437
7.573
7.424
7.536
347,678
+0.10(+1.34%)
Oct 04, 2012
7.375
7.437
7.350
7.437
203,605
+0.10(+1.35%)
Oct 03, 2012
7.350
7.375
7.337
7.337
138,772
-0.01(-0.17%)
Oct 02, 2012
7.362
7.375
7.257
7.350
176,747
+0.02(+0.25%)
Oct 01, 2012
7.244
7.375
7.194
7.331
228,712
+0.14(+1.99%)
Sep 28, 2012
7.157
7.325
7.114
7.188
228,422
+0.01(+0.17%)
Sep 27, 2012
7.207
7.238
7.064
7.176
233,475
-0.02(-0.26%)
Sep 26, 2012
7.157
7.207
7.077
7.194
178,845
+0.05(+0.70%)
Sep 25, 2012
7.300
7.375
7.132
7.145
360,707
-0.09(-1.20%)
Sep 24, 2012
7.114
7.238
7.070
7.232
218,292
+0.16(+2.19%)
Sep 21, 2012
7.120
7.194
7.039
7.077
338,640
+0.13(+1.88%)
Sep 20, 2012
6.990
7.027
6.921
6.946
125,277
-0.10(-1.41%)
Sep 19, 2012
7.046
7.171
6.955
7.046
195,236
-0.02(-0.35%)
Sep 18, 2012
7.058
7.126
7.027
7.070
139,979
+0.02(+0.26%)
Sep 17, 2012
7.070
7.163
7.039
7.052
134,402
-0.03(-0.44%)
Sep 14, 2012
6.909
7.139
6.872
7.083
208,992
+0.21(+3.07%)
Sep 13, 2012
6.847
6.934
6.710
6.872
277,367
+0.04(+0.64%)
Sep 12, 2012
6.698
6.828
6.636
6.828
239,167
+0.13(+1.95%)
Sep 11, 2012
6.636
6.704
6.623
6.698
157,516
+0.07(+1.12%)
Sep 10, 2012
6.710
6.748
6.605
6.623
104,575
-0.08(-1.20%)
Sep 07, 2012
6.766
6.797
6.580
6.704
404,256
-0.06(-0.92%)
Sep 06, 2012
6.772
6.849
6.705
6.766
208,304
+0.00(+0.00%)
Sep 05, 2012
6.946
6.946
6.766
6.766
248,504
-0.17(-2.50%)
Sep 04, 2012
6.878
7.033
6.828
6.940
175,346
+0.04(+0.54%)
Aug 31, 2012
7.039
7.039
6.865
6.903
90,540
-0.07(-0.98%)
Aug 30, 2012
6.990
7.014
6.853
6.971
264,154
-0.04(-0.62%)
Aug 29, 2012
6.983
7.033
6.890
7.014
237,425
+0.06(+0.80%)
Aug 27, 2012
6.754
6.983
6.704
6.959
565,994
+0.22(+3.32%)
Aug 24, 2012
6.636
6.754
6.608
6.735
149,277
+0.09(+1.31%)
Aug 23, 2012
6.636
6.685
6.586
6.648
125,553
+0.01(+0.09%)
Aug 22, 2012
6.648
6.661
6.524
6.642
212,607
+0.00(+0.00%)
Aug 21, 2012
6.536
6.704
6.456
6.642
348,166
+0.10(+1.52%)
Aug 20, 2012
6.456
6.561
6.363
6.543
299,985
+0.20(+3.13%)
Aug 17, 2012
6.319
6.375
6.239
6.344
123,405
+0.02(+0.29%)
Aug 16, 2012
6.195
6.356
6.195
6.325
132,879
+0.12(+1.90%)
Aug 15, 2012
6.071
6.232
6.052
6.207
143,656
+0.14(+2.25%)
Aug 14, 2012
6.114
6.207
6.052
6.071
180,062
+0.01(+0.10%)
Aug 13, 2012
6.052
6.101
6.034
6.065
269,077
+0.01(+0.10%)
Aug 10, 2012
6.071
6.121
6.034
6.059
58,530
-0.01(-0.20%)
Aug 09, 2012
6.040
6.152
5.953
6.071
206,861
+0.01(+0.20%)
Aug 08, 2012
5.990
6.077
5.965
6.059
159,463
+0.01(+0.10%)
Aug 07, 2012
6.096
6.108
5.955
6.052
181,752
+0.01(+0.10%)
Aug 06, 2012
5.984
6.099
5.984
6.046
144,989
+0.07(+1.25%)
Aug 03, 2012
6.003
6.133
5.872
5.972
225,353
+0.05(+0.84%)
Aug 02, 2012
5.941
6.164
5.897
5.922
215,408
-0.02(-0.31%)
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
.