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 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%)
Nov 01, 2017
12.53
12.53
12.14
12.35
606,288
+0.00(+0.00%)
Oct 31, 2017
12.46
12.46
12.03
12.35
540,007
-0.04(-0.29%)
Oct 30, 2017
12.32
12.82
12.28
12.39
737,266
+0.11(+0.87%)
Oct 27, 2017
11.78
12.55
11.78
12.28
1,355,951
+0.43(+3.63%)
Oct 26, 2017
11.81
11.92
11.60
11.85
765,854
+0.11(+0.91%)
Oct 25, 2017
11.99
12.03
11.56
11.74
493,795
-0.29(-2.38%)
Oct 24, 2017
12.17
12.35
12.03
12.03
326,885
-0.11(-0.88%)
Oct 23, 2017
12.49
12.57
12.14
12.14
559,791
-0.39(-3.14%)
Oct 20, 2017
12.60
12.75
12.49
12.53
310,741
+0.11(+0.86%)
Oct 19, 2017
12.57
12.85
12.32
12.42
561,602
-0.29(-2.25%)
Oct 18, 2017
12.75
13.03
12.60
12.71
653,417
+0.00(+0.00%)
Oct 17, 2017
12.78
12.94
12.67
12.71
439,114
-0.04(-0.28%)
Oct 16, 2017
12.75
12.87
12.67
12.75
400,814
+0.14(+1.14%)
Oct 13, 2017
12.71
12.78
12.53
12.60
456,187
+0.07(+0.57%)
Oct 12, 2017
12.24
12.60
12.24
12.53
520,393
+0.18(+1.45%)
Oct 11, 2017
12.21
12.35
12.15
12.35
438,892
+0.18(+1.47%)
Oct 10, 2017
12.42
12.53
12.14
12.17
407,745
-0.11(-0.87%)
Oct 09, 2017
12.35
12.49
12.21
12.28
491,365
-0.04(-0.29%)
Oct 06, 2017
12.35
12.49
12.24
12.32
440,225
-0.11(-0.86%)
Oct 05, 2017
12.53
12.60
12.35
12.42
697,608
-0.07(-0.57%)
Oct 04, 2017
12.75
12.76
12.46
12.49
620,592
-0.21(-1.69%)
Oct 03, 2017
12.53
12.75
12.49
12.71
645,591
+0.18(+1.43%)
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
.