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 30, 2016
11.22
11.22
11.22
0
-0.14(-1.23%)
Dec 29, 2016
11.32
11.39
11.15
11.36
274,109
+0.10(+0.93%)
Dec 28, 2016
11.57
11.67
11.22
11.25
536,754
-0.03(-0.31%)
Dec 27, 2016
11.60
11.67
11.29
11.29
462,905
-0.24(-2.11%)
Dec 23, 2016
11.53
11.53
11.53
0
+0.10(+0.91%)
Dec 22, 2016
11.15
11.60
11.15
11.43
774,868
+0.31(+2.82%)
Dec 21, 2016
10.87
11.29
10.77
11.11
338,483
+0.17(+1.59%)
Dec 20, 2016
10.87
11.04
10.75
10.94
248,816
+0.17(+1.62%)
Dec 19, 2016
11.18
11.18
10.73
10.77
438,579
-0.31(-2.83%)
Dec 16, 2016
10.84
11.15
10.84
11.08
630,650
+0.31(+2.91%)
Dec 15, 2016
10.49
10.80
10.38
10.77
777,385
+0.24(+2.32%)
Dec 14, 2016
10.97
11.11
10.46
10.52
440,373
-0.59(-5.33%)
Dec 13, 2016
11.18
11.43
10.97
11.11
414,536
-0.03(-0.31%)
Dec 12, 2016
11.32
11.43
10.91
11.15
450,311
-0.03(-0.31%)
Dec 09, 2016
10.97
11.36
10.97
11.18
408,472
+0.21(+1.90%)
Dec 08, 2016
10.94
11.18
10.70
10.97
1,001,802
+0.03(+0.32%)
Dec 07, 2016
11.15
11.20
10.84
10.94
416,688
-0.17(-1.57%)
Dec 06, 2016
11.22
11.25
11.11
11.11
435,844
-0.14(-1.24%)
Dec 05, 2016
11.18
11.46
11.18
11.25
645,776
+0.14(+1.25%)
Dec 02, 2016
10.66
11.25
10.66
11.11
498,494
+0.31(+2.90%)
Dec 01, 2016
11.15
11.18
10.63
10.80
1,060,014
-0.14(-1.27%)
Nov 30, 2016
10.94
11.25
10.80
10.94
596,496
+0.56(+5.37%)
Nov 29, 2016
10.56
10.73
10.28
10.38
814,810
-0.31(-2.93%)
Nov 28, 2016
11.15
11.22
10.68
10.70
474,341
-0.42(-3.76%)
Nov 25, 2016
11.36
11.39
10.97
11.11
286,743
-0.31(-2.74%)
Nov 23, 2016
11.43
11.43
11.43
0
+0.00(+0.00%)
Nov 22, 2016
11.46
11.46
11.18
11.43
379,905
+0.03(+0.31%)
Nov 21, 2016
11.39
11.43
11.18
11.39
324,403
+0.24(+2.19%)
Nov 18, 2016
11.08
11.29
10.80
11.15
440,330
+0.07(+0.63%)
Nov 17, 2016
11.50
11.71
11.04
11.08
584,031
-0.28(-2.45%)
Nov 16, 2016
11.50
11.60
11.25
11.36
518,318
-0.17(-1.51%)
Nov 15, 2016
11.46
11.57
11.29
11.53
619,781
+0.24(+2.16%)
Nov 14, 2016
11.11
11.39
11.11
11.29
462,176
+0.21(+1.89%)
Nov 11, 2016
10.91
11.18
10.77
11.08
523,327
+0.03(+0.32%)
Nov 10, 2016
11.11
11.36
10.87
11.04
798,943
-0.03(-0.32%)
Nov 09, 2016
10.84
11.29
10.84
11.08
1,016,661
+0.20(+1.86%)
Nov 08, 2016
10.74
11.15
10.70
10.88
501,692
+0.03(+0.32%)
Nov 07, 2016
10.67
10.96
10.64
10.84
489,120
+0.38(+3.63%)
Nov 04, 2016
10.53
10.70
10.26
10.46
719,672
-0.17(-1.62%)
Nov 03, 2016
10.46
10.88
10.43
10.64
992,437
+0.28(+2.67%)
Nov 02, 2016
10.39
10.46
10.06
10.36
1,147,151
-0.21(-1.96%)
Nov 01, 2016
10.67
10.88
10.29
10.57
795,794
-0.03(-0.33%)
Oct 31, 2016
10.74
10.91
10.43
10.60
700,539
-0.17(-1.60%)
Oct 28, 2016
11.26
11.34
10.70
10.77
677,973
-0.48(-4.29%)
Oct 27, 2016
11.22
11.53
11.02
11.26
500,457
+0.14(+1.24%)
Oct 26, 2016
11.29
11.46
11.05
11.12
781,297
-0.24(-2.13%)
Oct 25, 2016
11.57
11.60
11.12
11.36
691,346
-0.28(-2.37%)
Oct 24, 2016
11.78
11.88
11.48
11.64
659,774
+0.00(+0.00%)
Oct 21, 2016
11.60
11.78
11.50
11.64
528,378
-0.14(-1.17%)
Oct 20, 2016
11.57
11.86
11.46
11.78
718,568
+0.21(+1.79%)
Oct 19, 2016
11.53
11.88
11.43
11.57
706,426
+0.14(+1.21%)
Oct 18, 2016
11.22
11.53
11.22
11.43
603,704
+0.31(+2.80%)
Oct 17, 2016
11.29
11.43
11.02
11.12
673,344
-0.19(-1.65%)
Oct 14, 2016
11.51
11.60
11.24
11.31
969,565
-0.08(-0.67%)
Oct 13, 2016
11.41
11.49
11.15
11.38
988,493
-0.12(-1.08%)
Oct 12, 2016
11.19
11.51
11.03
11.51
942,730
+0.24(+2.15%)
Oct 11, 2016
10.92
11.34
10.91
11.26
1,489,609
+0.28(+2.58%)
Oct 10, 2016
10.72
10.99
10.66
10.98
604,103
+0.42(+3.99%)
Oct 07, 2016
10.52
10.68
10.40
10.56
884,989
+0.11(+1.06%)
Oct 06, 2016
10.33
10.60
10.27
10.45
960,071
+0.17(+1.68%)
Oct 05, 2016
10.11
10.35
10.02
10.28
666,962
+0.37(+3.69%)
Oct 04, 2016
9.979
10.11
9.807
9.910
589,479
-0.01(-0.07%)
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
.