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 (%)
Feb 26, 2021
5.790
5.890
5.790
5.890
4,238,000
+0.08(+1.38%)
Feb 25, 2021
5.820
5.850
5.790
5.810
3,946,545
-0.03(-0.51%)
Feb 24, 2021
5.830
5.860
5.790
5.840
4,581,830
+0.00(+0.00%)
Feb 23, 2021
5.810
5.930
5.770
5.840
8,209,224
-0.06(-1.02%)
Feb 22, 2021
5.820
5.970
5.760
5.900
19,784,236
+0.95(+19.19%)
Feb 19, 2021
4.900
5.169
4.900
4.950
1,097,400
+0.15(+3.13%)
Feb 18, 2021
5.040
5.100
4.760
4.800
1,202,432
-0.35(-6.80%)
Feb 17, 2021
5.180
5.180
4.860
5.150
1,178,932
+0.09(+1.78%)
Feb 16, 2021
5.150
5.450
4.930
5.060
1,860,322
+0.13(+2.64%)
Feb 12, 2021
4.580
4.990
4.490
4.930
1,624,900
+0.33(+7.17%)
Feb 11, 2021
4.600
4.620
4.380
4.600
982,095
+0.00(+0.00%)
Feb 10, 2021
4.800
4.830
4.500
4.600
1,282,557
-0.15(-3.16%)
Feb 09, 2021
4.770
4.780
4.250
4.750
2,159,501
-0.02(-0.42%)
Feb 08, 2021
4.620
4.890
4.620
4.770
749,225
+0.23(+5.07%)
Feb 05, 2021
4.500
4.680
4.500
4.540
635,400
+0.04(+0.89%)
Feb 04, 2021
4.550
4.630
4.280
4.500
927,909
-0.04(-0.88%)
Feb 03, 2021
4.500
4.600
4.390
4.540
916,070
+0.10(+2.25%)
Feb 02, 2021
4.380
4.690
4.060
4.440
1,892,787
+0.15(+3.50%)
Feb 01, 2021
4.210
4.350
4.050
4.290
1,260,598
+0.19(+4.63%)
Jan 29, 2021
3.920
4.365
3.880
4.100
2,199,200
+0.21(+5.40%)
Jan 28, 2021
3.800
3.980
3.750
3.890
1,460,961
+0.11(+2.91%)
Jan 27, 2021
4.030
4.240
3.660
3.780
4,562,507
-0.40(-9.57%)
Jan 26, 2021
4.510
4.530
4.160
4.180
1,768,280
-0.37(-8.13%)
Jan 25, 2021
4.650
4.700
4.230
4.550
1,931,262
-0.15(-3.19%)
Jan 22, 2021
4.400
4.780
4.330
4.700
1,517,600
+0.15(+3.30%)
Jan 21, 2021
4.810
4.920
4.460
4.550
1,948,881
-0.20(-4.21%)
Jan 20, 2021
5.710
5.790
4.595
4.750
4,106,963
-0.92(-16.23%)
Jan 19, 2021
6.000
6.010
5.430
5.670
1,359,800
-0.20(-3.41%)
Jan 15, 2021
6.070
6.500
5.810
5.870
1,858,100
-0.03(-0.51%)
Jan 14, 2021
5.140
5.980
5.100
5.900
2,670,266
+0.80(+15.69%)
Jan 13, 2021
5.610
5.870
5.050
5.100
2,436,550
-0.31(-5.73%)
Jan 12, 2021
5.160
5.600
5.050
5.410
2,231,608
+0.44(+8.85%)
Jan 11, 2021
4.680
5.000
4.550
4.970
2,249,224
+0.23(+4.85%)
Jan 08, 2021
4.890
5.020
4.565
4.740
1,160,300
-0.04(-0.84%)
Jan 07, 2021
4.200
4.800
4.200
4.780
1,875,297
+0.68(+16.59%)
Jan 06, 2021
4.380
4.390
4.010
4.100
1,075,877
-0.24(-5.53%)
Jan 05, 2021
3.920
4.530
3.920
4.340
2,075,604
+0.45(+11.57%)
Jan 04, 2021
3.720
3.920
3.660
3.890
902,599
+0.17(+4.57%)
Dec 31, 2020
3.720
3.720
3.720
1,315,925
-0.14(-3.63%)
Dec 30, 2020
3.610
3.950
3.610
3.860
1,315,925
+0.27(+7.52%)
Dec 29, 2020
3.650
3.650
3.450
3.590
892,304
-0.07(-1.91%)
Dec 28, 2020
3.760
3.770
3.580
3.660
1,009,025
-0.15(-3.94%)
Dec 24, 2020
3.820
3.825
3.650
3.810
284,900
+0.05(+1.33%)
Dec 23, 2020
3.610
3.810
3.530
3.760
842,431
+0.16(+4.44%)
Dec 22, 2020
3.590
3.730
3.570
3.600
675,673
+0.03(+0.84%)
Dec 21, 2020
3.750
3.790
3.530
3.570
957,529
-0.36(-9.16%)
Dec 18, 2020
3.910
4.040
3.850
3.930
1,118,100
+0.05(+1.29%)
Dec 17, 2020
3.940
4.090
3.710
3.880
1,609,199
-0.09(-2.27%)
Dec 16, 2020
3.670
3.970
3.540
3.970
1,161,026
+0.35(+9.67%)
Dec 15, 2020
3.470
3.730
3.460
3.620
1,052,405
+0.16(+4.62%)
Dec 14, 2020
3.560
3.580
3.350
3.460
832,876
-0.04(-1.14%)
Dec 11, 2020
3.530
3.550
3.420
3.500
630,400
-0.04(-1.13%)
Dec 10, 2020
3.350
3.590
3.330
3.540
862,250
+0.17(+5.04%)
Dec 09, 2020
3.400
3.450
3.280
3.370
559,381
+0.00(+0.00%)
Dec 08, 2020
3.290
3.580
3.290
3.370
920,388
+0.06(+1.81%)
Dec 07, 2020
3.420
3.470
3.300
3.310
805,341
-0.11(-3.22%)
Dec 04, 2020
3.180
3.430
3.165
3.420
1,554,800
+0.29(+9.27%)
Dec 03, 2020
3.050
3.170
3.000
3.130
594,156
+0.13(+4.33%)
Dec 02, 2020
2.920
3.200
2.915
3.000
849,095
+0.09(+3.09%)
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
.