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 (%)
Dec 31, 2012
7.623
7.728
7.548
7.716
538,930
+0.20(+2.64%)
Dec 28, 2012
7.517
7.691
7.455
7.517
738,410
+0.22(+3.06%)
Dec 27, 2012
7.461
7.461
7.139
7.294
263,652
-0.17(-2.33%)
Dec 26, 2012
7.461
7.548
7.437
7.468
145,018
+0.02(+0.25%)
Dec 24, 2012
7.331
7.449
7.275
7.449
128,725
+0.17(+2.39%)
Dec 21, 2012
7.294
7.461
7.139
7.275
449,393
-0.11(-1.43%)
Dec 20, 2012
7.219
7.437
7.193
7.381
313,918
+0.14(+1.97%)
Dec 19, 2012
7.455
7.461
7.182
7.238
141,582
-0.17(-2.35%)
Dec 18, 2012
7.263
7.412
7.132
7.412
165,854
+0.17(+2.31%)
Dec 17, 2012
7.188
7.325
7.083
7.244
193,612
+0.03(+0.43%)
Dec 14, 2012
7.219
7.263
7.077
7.213
107,785
-0.04(-0.60%)
Dec 13, 2012
7.480
7.480
7.114
7.257
139,423
-0.22(-2.91%)
Dec 12, 2012
7.530
7.536
7.369
7.474
115,395
-0.01(-0.08%)
Dec 11, 2012
7.586
7.586
7.325
7.480
176,103
+0.00(+0.00%)
Dec 10, 2012
7.505
7.505
7.413
7.480
139,416
+0.01(+0.08%)
Dec 07, 2012
7.579
7.622
7.406
7.474
76,480
-0.06(-0.82%)
Dec 06, 2012
7.604
7.691
7.449
7.536
175,979
+0.01(+0.08%)
Dec 05, 2012
7.691
7.710
7.486
7.530
162,150
-0.07(-0.90%)
Dec 04, 2012
7.641
7.641
7.511
7.598
78,993
-0.03(-0.41%)
Nov 30, 2012
7.685
7.685
7.567
7.629
111,378
-0.02(-0.24%)
Nov 29, 2012
7.697
7.753
7.542
7.648
139,135
-0.02(-0.24%)
Nov 28, 2012
7.623
7.679
7.461
7.666
185,673
+0.06(+0.73%)
Nov 27, 2012
7.790
7.815
7.486
7.610
157,984
-0.17(-2.23%)
Nov 26, 2012
7.555
7.852
7.555
7.784
373,847
+0.21(+2.79%)
Nov 23, 2012
7.505
7.573
7.449
7.573
77,404
+0.19(+2.52%)
Nov 21, 2012
6.915
7.393
6.915
7.387
267,246
+0.54(+7.89%)
Nov 20, 2012
6.748
6.890
6.748
6.847
117,288
+0.06(+0.91%)
Nov 19, 2012
6.642
6.834
6.642
6.785
157,134
+0.23(+3.50%)
Nov 16, 2012
6.512
6.592
6.425
6.555
214,223
+0.01(+0.09%)
Nov 15, 2012
6.642
6.685
6.470
6.549
206,092
-0.11(-1.59%)
Nov 14, 2012
6.872
6.877
6.623
6.654
153,390
-0.19(-2.81%)
Nov 13, 2012
6.847
6.971
6.785
6.847
159,399
+0.02(+0.27%)
Nov 12, 2012
6.859
6.902
6.617
6.828
163,286
+0.02(+0.27%)
Nov 09, 2012
6.760
6.884
6.735
6.810
145,359
+0.02(+0.27%)
Nov 08, 2012
6.903
6.921
6.704
6.791
171,002
-0.13(-1.88%)
Nov 07, 2012
7.089
7.101
6.772
6.921
485,374
-0.23(-3.21%)
Nov 06, 2012
7.139
7.207
7.058
7.151
76,678
+0.11(+1.59%)
Nov 05, 2012
6.903
7.120
6.834
7.039
89,996
+0.19(+2.81%)
Nov 02, 2012
7.250
7.262
6.834
6.847
158,674
-0.39(-5.40%)
Nov 01, 2012
7.219
7.350
7.089
7.238
202,758
+0.07(+1.04%)
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%)
Aug 01, 2012
6.195
6.195
5.941
5.941
264,905
-0.21(-3.43%)
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%)
May 01, 2012
7.226
7.418
7.126
7.325
382,125
+0.07(+1.03%)
Apr 30, 2012
7.269
7.294
7.077
7.250
320,546
-0.04(-0.51%)
Apr 27, 2012
7.319
7.443
7.201
7.288
170,089
-0.04(-0.51%)
Apr 26, 2012
7.064
7.449
7.021
7.325
453,596
+0.14(+1.90%)
Apr 25, 2012
7.014
7.213
6.983
7.188
385,403
+0.19(+2.75%)
Apr 24, 2012
7.052
7.059
6.983
6.996
362,738
-0.06(-0.79%)
Apr 23, 2012
7.046
7.101
6.983
7.052
141,050
-0.07(-1.05%)
Apr 20, 2012
6.946
7.170
6.890
7.126
369,472
+0.22(+3.24%)
Apr 19, 2012
7.132
7.139
6.890
6.903
376,298
-0.24(-3.30%)
Apr 18, 2012
7.288
7.449
6.984
7.139
434,687
-0.15(-2.04%)
Apr 17, 2012
6.965
7.480
6.928
7.288
750,809
+0.33(+4.73%)
Apr 16, 2012
7.046
7.070
6.865
6.959
430,577
-0.05(-0.71%)
Apr 13, 2012
6.990
7.156
6.897
7.008
258,263
+0.01(+0.09%)
Apr 12, 2012
6.642
7.002
6.642
7.002
678,550
+0.30(+4.44%)
Apr 11, 2012
6.921
6.946
6.661
6.704
851,058
-0.14(-2.00%)
Apr 10, 2012
7.070
7.070
6.834
6.841
776,288
-0.27(-3.76%)
Apr 09, 2012
7.033
7.412
6.834
7.108
1,595,644
+0.11(+1.60%)
Apr 05, 2012
6.859
7.480
6.859
6.996
1,136,165
+0.07(+0.99%)
Apr 04, 2012
7.139
7.548
6.884
6.928
2,967,537
-0.40(-5.42%)
Apr 03, 2012
7.759
7.908
7.201
7.325
2,297,098
-0.43(-5.52%)
Apr 02, 2012
7.784
8.008
7.704
7.753
1,601,106
+0.05(+0.64%)
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
.