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 29, 2016
6.251
6.381
6.091
6.338
1,743,874
+0.05(+0.74%)
Feb 26, 2016
6.131
6.338
5.878
6.291
1,815,714
+0.16(+2.61%)
Feb 25, 2016
5.737
6.316
5.604
6.131
1,627,112
+0.52(+9.27%)
Feb 24, 2016
5.537
5.697
5.331
5.611
790,343
-0.09(-1.64%)
Feb 23, 2016
5.784
5.838
5.657
5.704
670,733
-0.14(-2.40%)
Feb 22, 2016
5.611
5.884
5.437
5.844
1,006,512
+0.17(+2.94%)
Feb 19, 2016
5.684
5.911
5.431
5.677
1,110,999
-0.01(-0.23%)
Feb 18, 2016
5.404
5.737
5.214
5.691
1,506,165
+0.39(+7.43%)
Feb 17, 2016
4.884
5.351
4.884
5.297
957,735
+0.45(+9.22%)
Feb 16, 2016
4.783
4.917
4.670
4.850
628,709
+0.13(+2.68%)
Feb 12, 2016
4.336
4.723
4.723
4.723
731,019
+0.49(+11.50%)
Feb 11, 2016
4.517
4.517
4.063
4.236
782,457
-0.37(-8.10%)
Feb 10, 2016
4.296
4.717
4.070
4.610
759,765
+0.32(+7.46%)
Feb 09, 2016
4.670
4.710
4.023
4.290
1,037,011
-0.42(-8.92%)
Feb 08, 2016
4.884
4.910
4.490
4.710
835,941
-0.25(-5.11%)
Feb 05, 2016
4.864
5.170
4.743
4.964
1,142,111
+0.01(+0.13%)
Feb 04, 2016
4.970
5.204
4.864
4.957
770,653
+0.01(+0.27%)
Feb 03, 2016
4.797
5.117
4.350
4.944
708,183
+0.31(+6.62%)
Feb 02, 2016
5.010
5.157
4.590
4.637
950,530
-0.55(-10.67%)
Feb 01, 2016
4.897
5.290
4.703
5.190
912,933
+0.21(+4.15%)
Jan 29, 2016
5.210
5.317
4.857
4.984
1,067,805
-0.13(-2.48%)
Jan 28, 2016
5.064
5.644
4.897
5.110
1,283,861
+0.33(+6.83%)
Jan 27, 2016
4.723
4.984
4.663
4.783
1,072,819
-0.04(-0.83%)
Jan 26, 2016
4.743
4.837
4.543
4.824
895,283
+0.13(+2.70%)
Jan 25, 2016
4.670
4.990
4.603
4.697
945,423
-0.03(-0.57%)
Jan 22, 2016
4.443
4.857
4.410
4.723
1,316,954
+0.49(+11.67%)
Jan 21, 2016
3.869
4.323
3.869
4.230
1,030,653
+0.37(+9.69%)
Jan 20, 2016
3.909
3.923
3.496
3.856
1,477,602
-0.20(-4.93%)
Jan 19, 2016
4.283
4.390
3.909
4.056
1,468,538
-0.17(-4.10%)
Jan 15, 2016
4.323
4.230
4.230
4.230
1,151,614
-0.31(-6.90%)
Jan 14, 2016
4.290
4.677
4.116
4.543
1,548,302
+0.27(+6.24%)
Jan 13, 2016
4.350
4.587
4.150
4.276
1,797,249
-0.07(-1.69%)
Jan 12, 2016
4.663
4.695
4.210
4.350
2,339,323
-0.26(-5.64%)
Jan 11, 2016
5.037
5.037
4.517
4.610
1,540,937
-0.37(-7.50%)
Jan 08, 2016
5.391
5.391
4.964
4.984
3,476,692
-0.33(-6.16%)
Jan 07, 2016
5.491
5.511
5.190
5.311
2,909,117
-0.32(-5.69%)
Jan 06, 2016
5.804
5.804
5.537
5.631
1,388,033
-0.19(-3.32%)
Jan 05, 2016
5.884
5.964
5.617
5.824
1,128,265
-0.03(-0.46%)
Jan 04, 2016
5.524
5.911
5.444
5.851
1,832,375
+0.31(+5.66%)
Dec 31, 2015
5.451
5.537
5.537
5.537
2,684,102
+0.03(+0.61%)
Dec 30, 2015
5.511
5.657
5.457
5.504
1,316,637
-0.09(-1.67%)
Dec 29, 2015
5.711
5.768
5.537
5.597
1,096,671
-0.07(-1.18%)
Dec 28, 2015
5.911
6.038
5.597
5.664
1,177,407
-0.13(-2.19%)
Dec 24, 2015
5.818
5.791
5.791
5.791
563,441
-0.03(-0.46%)
Dec 23, 2015
5.477
5.864
5.477
5.818
1,562,179
+0.45(+8.32%)
Dec 22, 2015
5.384
5.467
5.284
5.371
1,759,292
-0.01(-0.25%)
Dec 21, 2015
5.337
5.424
4.930
5.384
2,885,253
+0.27(+5.35%)
Dec 18, 2015
4.997
5.230
4.910
5.110
5,784,498
+0.13(+2.68%)
Dec 17, 2015
6.305
6.405
4.937
4.977
5,260,768
-1.45(-22.61%)
Dec 16, 2015
6.431
6.605
6.351
6.431
898,668
-0.01(-0.10%)
Dec 15, 2015
6.425
6.598
6.385
6.438
933,407
+0.07(+1.05%)
Dec 14, 2015
6.298
6.458
6.078
6.371
1,098,677
+0.05(+0.84%)
Dec 11, 2015
6.611
6.631
6.191
6.318
1,265,149
-0.43(-6.33%)
Dec 10, 2015
6.732
6.912
6.678
6.745
829,793
-0.02(-0.30%)
Dec 09, 2015
6.311
6.998
6.311
6.765
1,228,066
+0.43(+6.85%)
Dec 08, 2015
6.184
6.398
6.038
6.331
1,299,834
+0.02(+0.32%)
Dec 07, 2015
6.638
6.671
6.191
6.311
1,420,513
-0.43(-6.34%)
Dec 04, 2015
6.872
6.912
6.511
6.738
1,082,340
-0.21(-2.98%)
Dec 03, 2015
7.212
7.239
6.745
6.945
1,233,316
-0.19(-2.62%)
Dec 02, 2015
7.552
7.552
7.112
7.132
1,733,506
-0.51(-6.64%)
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
.